Indicators

Tejon Ranch Company (NY: TRC )

17.89 +0.05 (+0.31%)

Streaming Delayed Price Updated: 9:50 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	16.88	17.43	16.64	17.41	87,685	+0.48(+2.84%)
Jan 28, 2022	16.80	16.94	16.43	16.93	55,758	+0.25(+1.50%)
Jan 27, 2022	17.24	17.24	16.63	16.68	39,771	-0.40(-2.34%)
Jan 26, 2022	16.96	17.28	16.90	17.08	88,558	+0.30(+1.79%)
Jan 25, 2022	16.74	17.11	16.50	16.78	44,408	-0.16(-0.94%)
Jan 24, 2022	16.50	16.98	16.44	16.94	102,542	+0.24(+1.44%)
Jan 21, 2022	16.81	17.54	16.70	16.70	75,176	-0.22(-1.30%)
Jan 20, 2022	17.44	17.47	16.81	16.92	58,194	-0.36(-2.08%)
Jan 19, 2022	17.69	17.86	17.25	17.28	46,927	-0.47(-2.65%)
Jan 18, 2022	17.85	18.01	17.71	17.75	50,895	-0.27(-1.50%)
Jan 14, 2022				18.02	0	-0.04(-0.22%)
Jan 13, 2022	17.93	18.14	17.83	18.06	43,375	+0.08(+0.44%)
Jan 12, 2022	17.86	18.13	17.81	17.98	52,077	+0.09(+0.50%)
Jan 11, 2022	18.02	18.06	17.84	17.89	35,937	-0.19(-1.05%)
Jan 10, 2022	18.07	18.21	17.77	18.08	46,031	-0.07(-0.39%)
Jan 07, 2022	18.34	18.38	18.05	18.15	30,903	-0.23(-1.25%)
Jan 06, 2022	18.34	18.42	18.19	18.38	31,531	-0.03(-0.16%)
Jan 05, 2022	18.95	19.16	18.34	18.41	34,409	-0.54(-2.85%)
Jan 04, 2022	18.91	19.26	18.82	18.95	41,234	+0.04(+0.21%)

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.