Indicators

Tejon Ranch Company (NY: TRC )

17.98 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	40.54	40.66	39.81	39.96	43,008	-0.75(-1.85%)
Sep 28, 2006	40.68	40.96	40.34	40.71	14,017	-0.16(-0.39%)
Sep 27, 2006	41.01	41.43	40.53	40.87	21,875	-0.38(-0.91%)
Sep 26, 2006	41.37	42.17	41.17	41.25	63,821	-0.19(-0.45%)
Sep 25, 2006	41.12	41.62	40.49	41.43	36,636	+0.25(+0.62%)
Sep 22, 2006	41.31	41.43	40.70	41.18	24,636	-0.27(-0.66%)
Sep 21, 2006	41.80	42.14	41.43	41.45	25,698	-0.24(-0.56%)
Sep 20, 2006	41.43	41.91	41.33	41.69	17,203	+0.35(+0.84%)
Sep 19, 2006	41.36	41.88	40.45	41.34	26,229	-0.11(-0.27%)
Sep 18, 2006	41.58	41.95	41.29	41.45	57,875	-0.25(-0.61%)
Sep 15, 2006	42.09	42.13	41.58	41.71	64,034	-0.08(-0.20%)
Sep 14, 2006	41.92	42.04	41.46	41.79	26,654	-0.37(-0.87%)
Sep 13, 2006	40.49	42.38	40.49	42.16	58,299	+1.67(+4.12%)
Sep 12, 2006	39.08	40.69	39.08	40.49	57,025	+0.68(+1.70%)
Sep 11, 2006	39.41	39.88	38.51	39.81	30,689	+0.40(+1.03%)
Sep 08, 2006	39.15	39.52	38.47	39.41	21,344	+0.50(+1.28%)
Sep 07, 2006	39.97	39.97	38.80	38.91	45,875	-1.25(-3.12%)
Sep 06, 2006	41.03	41.03	40.02	40.16	22,831	-1.10(-2.67%)
Sep 05, 2006	41.34	41.34	40.97	41.26	12,424	+0.08(+0.18%)

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.