Indicators

Tejon Ranch Company (NY: TRC )

16.83 +0.05 (+0.30%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	39.79	40.11	39.32	39.95	37,910	+0.04(+0.09%)
Jan 30, 2006	40.41	40.41	39.86	39.91	23,468	-0.50(-1.24%)
Jan 27, 2006	39.85	40.84	39.85	40.41	17,415	+0.32(+0.80%)
Jan 26, 2006	41.15	41.20	39.69	40.09	73,697	-1.06(-2.59%)
Jan 25, 2006	40.59	41.47	40.49	41.15	26,123	+0.56(+1.39%)
Jan 24, 2006	40.02	40.82	39.93	40.59	38,654	+0.59(+1.48%)
Jan 23, 2006	40.16	40.66	39.98	39.99	22,300	-0.03(-0.07%)
Jan 20, 2006	41.20	41.29	39.76	40.02	44,601	-0.99(-2.41%)
Jan 19, 2006	40.26	41.71	40.21	41.01	32,282	+0.85(+2.11%)
Jan 18, 2006	40.07	40.16	39.76	40.16	31,751	-0.05(-0.12%)
Jan 17, 2006	40.73	40.77	39.97	40.21	44,070	-0.75(-1.84%)
Jan 13, 2006	40.35	41.25	40.35	40.96	24,530	+0.41(+1.02%)
Jan 12, 2006	41.93	41.93	40.49	40.55	43,539	-1.37(-3.28%)
Jan 11, 2006	42.61	42.83	41.67	41.92	37,486	-0.73(-1.72%)
Jan 10, 2006	42.82	42.99	42.20	42.66	39,716	-0.30(-0.70%)
Jan 09, 2006	41.67	43.36	41.67	42.96	91,432	+1.15(+2.75%)
Jan 06, 2006	41.62	42.10	41.33	41.81	68,069	+0.35(+0.84%)
Jan 05, 2006	40.49	41.62	40.34	41.46	95,361	+1.53(+3.82%)
Jan 04, 2006	38.51	39.97	38.35	39.94	94,724	+1.35(+3.49%)

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.