Indicators

Tejon Ranch Company (NY: TRC )

17.04 -0.59 (-3.35%)

Official Closing Price Updated: 7:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	25.49	26.02	25.21	25.50	34,025	+0.02(+0.08%)
Jul 28, 2016	25.48	25.61	25.05	25.49	41,117	-0.03(-0.11%)
Jul 27, 2016	25.07	25.57	24.87	25.51	28,048	+0.49(+1.94%)
Jul 26, 2016	25.46	25.70	24.83	25.03	23,675	-0.51(-2.01%)
Jul 25, 2016	25.84	26.04	25.27	25.54	54,100	-0.33(-1.28%)
Jul 22, 2016	25.36	26.20	25.24	25.87	60,042	+0.61(+2.42%)
Jul 21, 2016	25.15	25.73	25.15	25.26	76,369	-0.03(-0.12%)
Jul 20, 2016	24.63	25.44	24.33	25.29	108,014	+0.73(+2.96%)
Jul 19, 2016	24.54	24.64	24.35	24.56	69,706	-0.10(-0.39%)
Jul 18, 2016	24.74	25.04	24.59	24.66	31,280	-0.08(-0.31%)
Jul 15, 2016	24.72	24.78	24.08	24.74	21,497	+0.21(+0.87%)
Jul 14, 2016	24.39	24.76	24.19	24.52	21,192	+0.26(+1.08%)
Jul 13, 2016	24.56	24.56	23.98	24.26	40,298	-0.37(-1.50%)
Jul 12, 2016	24.57	25.08	24.45	24.63	80,196	+0.33(+1.36%)
Jul 11, 2016	24.27	24.96	24.18	24.30	68,238	+0.04(+0.16%)
Jul 08, 2016	23.70	24.40	23.50	24.26	42,966	+0.65(+2.75%)
Jul 07, 2016	23.40	23.74	23.21	23.61	42,313	+0.24(+1.04%)
Jul 06, 2016	22.88	23.55	22.88	23.37	10,630	+0.23(+1.01%)
Jul 05, 2016	23.19	23.32	22.85	23.14	31,254	-0.26(-1.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.