Indicators

Tejon Ranch Company (NY: TRC )

18.23 +0.26 (+1.45%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	20.41	20.58	20.25	20.37	37,365	-0.01(-0.05%)
Jul 28, 2017	20.48	20.48	20.25	20.38	34,648	-0.11(-0.52%)
Jul 27, 2017	20.80	20.80	20.28	20.49	36,654	-0.16(-0.75%)
Jul 26, 2017	20.77	20.80	20.35	20.64	74,027	-0.10(-0.47%)
Jul 25, 2017	20.58	21.30	20.43	20.74	65,352	+0.24(+1.18%)
Jul 24, 2017	20.37	20.85	20.26	20.50	62,335	+0.14(+0.67%)
Jul 21, 2017	20.88	20.88	20.32	20.36	46,026	-0.28(-1.36%)
Jul 20, 2017	20.47	20.77	20.36	20.64	46,280	+0.20(+1.00%)
Jul 19, 2017	20.39	20.78	20.31	20.44	60,294	+0.06(+0.29%)
Jul 18, 2017	20.39	20.51	20.13	20.38	56,399	-0.08(-0.38%)
Jul 17, 2017	20.10	21.27	20.08	20.46	65,540	+0.45(+2.23%)
Jul 14, 2017	20.02	20.22	19.99	20.01	25,484	-0.04(-0.19%)
Jul 13, 2017	19.95	20.38	19.82	20.05	27,326	+0.06(+0.29%)
Jul 12, 2017	20.12	20.61	19.82	19.99	22,393	+0.00(+0.00%)
Jul 11, 2017	19.85	20.13	19.67	19.99	49,186	+0.13(+0.64%)
Jul 10, 2017	20.09	20.26	19.75	19.86	57,909	-0.22(-1.11%)
Jul 07, 2017	20.04	20.31	19.76	20.09	36,218	+0.13(+0.63%)
Jul 06, 2017	19.95	20.39	19.68	19.96	40,701	-0.11(-0.53%)
Jul 05, 2017	20.49	20.49	20.04	20.07	26,190	-0.52(-2.55%)

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.