Skip to main content

Tejon Ranch Company (NY: TRC )

15.41 -0.05 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 19.08 19.32 19.08 19.22 65,755 +0.10(+0.52%)
Aug 30, 2021 19.13 19.16 18.91 19.12 50,507 -0.02(-0.10%)
Aug 27, 2021 18.99 19.32 18.99 19.14 46,808 +0.11(+0.58%)
Aug 26, 2021 18.82 19.12 18.80 19.03 62,596 +0.15(+0.79%)
Aug 25, 2021 19.02 19.09 18.86 18.88 73,544 -0.19(-1.00%)
Aug 24, 2021 19.26 19.40 19.05 19.07 72,816 -0.29(-1.50%)
Aug 23, 2021 19.50 19.56 19.26 19.36 61,274 -0.11(-0.56%)
Aug 20, 2021 19.36 19.59 19.34 19.47 82,607 +0.10(+0.52%)
Aug 19, 2021 18.99 19.38 18.99 19.37 122,189 +0.17(+0.89%)
Aug 18, 2021 19.13 19.39 19.13 19.20 78,217 +0.07(+0.37%)
Aug 17, 2021 19.21 19.40 18.69 19.13 107,584 -0.25(-1.29%)
Aug 16, 2021 18.89 19.59 18.89 19.38 155,498 +0.37(+1.95%)
Aug 13, 2021 19.00 19.04 18.92 19.01 89,602 +0.03(+0.16%)
Aug 12, 2021 19.00 19.02 18.86 18.98 86,782 -0.01(-0.05%)
Aug 11, 2021 18.98 19.06 18.71 18.99 100,943 +0.11(+0.58%)
Aug 10, 2021 18.60 18.94 18.47 18.88 105,815 +0.31(+1.67%)
Aug 09, 2021 18.62 18.62 18.48 18.57 47,585 -0.01(-0.05%)
Aug 06, 2021 18.60 18.70 18.44 18.58 62,843 -0.04(-0.21%)
Aug 05, 2021 18.25 18.62 17.88 18.62 85,068 +0.60(+3.33%)
Aug 04, 2021 17.88 18.30 17.88 18.02 87,414 -0.05(-0.28%)
Aug 03, 2021 17.87 18.07 17.69 18.07 77,549 +0.12(+0.67%)
Aug 02, 2021 18.12 18.32 17.75 17.95 96,619 -0.28(-1.54%)
Jul 30, 2021 18.22 18.60 18.16 18.23 100,600 +0.02(+0.11%)
Jul 29, 2021 17.91 18.69 17.91 18.21 172,920 +0.40(+2.25%)
Jul 28, 2021 17.35 17.88 17.34 17.81 158,624 +0.59(+3.43%)
Jul 27, 2021 16.74 17.35 16.65 17.22 145,489 +0.42(+2.50%)
Jul 26, 2021 16.35 16.92 16.35 16.80 106,409 +0.53(+3.26%)
Jul 23, 2021 16.39 16.43 16.19 16.27 93,056 +0.01(+0.06%)
Jul 22, 2021 16.18 16.29 15.98 16.26 85,346 +0.02(+0.12%)
Jul 21, 2021 15.88 16.32 15.88 16.24 159,389 +0.49(+3.11%)
Jul 20, 2021 15.49 16.03 15.49 15.75 155,378 +0.27(+1.74%)
Jul 19, 2021 15.35 15.57 15.25 15.48 124,299 -0.08(-0.51%)
Jul 16, 2021 15.35 15.59 15.34 15.56 147,295 +0.32(+2.10%)
Jul 15, 2021 15.34 15.34 15.06 15.24 67,487 -0.08(-0.52%)
Jul 14, 2021 15.26 15.43 15.17 15.32 62,027 +0.12(+0.79%)
Jul 13, 2021 15.19 15.38 15.12 15.20 93,711 -0.20(-1.30%)
Jul 12, 2021 15.18 15.40 15.16 15.40 89,756 +0.22(+1.45%)
Jul 09, 2021 15.00 15.27 15.00 15.18 120,669 +0.29(+1.95%)
Jul 08, 2021 14.90 15.05 14.84 14.89 111,510 -0.21(-1.39%)
Jul 07, 2021 14.96 15.19 14.94 15.10 127,540 +0.09(+0.60%)
Jul 06, 2021 15.08 15.10 14.84 15.01 99,061 -0.08(-0.53%)
Jul 02, 2021 15.39 15.40 15.08 15.09 79,032 -0.29(-1.89%)
Jul 01, 2021 15.27 15.41 15.23 15.38 94,931 +0.17(+1.12%)
Jun 30, 2021 15.61 15.61 15.21 15.21 104,228 -0.32(-2.06%)
Jun 29, 2021 15.67 15.77 15.52 15.53 74,470 -0.03(-0.19%)
Jun 28, 2021 15.70 15.70 15.40 15.56 92,822 -0.12(-0.77%)
Jun 25, 2021 15.73 15.87 15.60 15.68 301,331 -0.03(-0.19%)
Jun 24, 2021 15.46 15.74 15.46 15.71 118,661 +0.29(+1.88%)
Jun 23, 2021 15.45 15.74 15.42 15.42 165,550 +0.00(+0.00%)
Jun 22, 2021 15.51 15.51 15.18 15.42 192,451 -0.09(-0.58%)
Jun 21, 2021 15.33 15.66 15.21 15.51 114,882 +0.29(+1.91%)
Jun 18, 2021 15.55 15.55 15.21 15.22 191,768 -0.42(-2.69%)
Jun 17, 2021 15.43 15.74 15.39 15.64 156,977 +0.17(+1.10%)
Jun 16, 2021 15.47 15.57 15.30 15.47 98,544 +0.04(+0.26%)
Jun 15, 2021 15.56 15.56 15.31 15.43 84,741 -0.08(-0.52%)
Jun 14, 2021 15.20 15.53 15.17 15.51 103,858 +0.26(+1.70%)
Jun 11, 2021 15.25 15.38 15.16 15.25 67,888 -0.03(-0.20%)
Jun 10, 2021 15.14 15.34 15.12 15.28 72,451 +0.13(+0.86%)
Jun 09, 2021 15.24 15.31 15.09 15.15 91,433 -0.18(-1.17%)
Jun 08, 2021 15.74 15.75 15.32 15.33 93,044 -0.34(-2.17%)
Jun 07, 2021 15.39 15.74 15.39 15.67 160,676 +0.32(+2.08%)
Jun 04, 2021 15.12 15.38 15.10 15.35 77,047 +0.20(+1.32%)
Jun 03, 2021 15.20 15.30 15.13 15.15 152,360 -0.15(-0.98%)
Jun 02, 2021 15.40 15.71 15.28 15.30 168,104 -0.04(-0.26%)
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.