Indicators

Tejon Ranch Company (NY: TRC )

17.98 +0.14 (+0.78%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	23.85	24.19	23.23	24.19	42,413	+0.55(+2.31%)
May 28, 2009	24.13	24.13	22.86	23.65	38,008	-0.33(-1.37%)
May 27, 2009	24.57	24.68	23.84	23.98	18,563	-0.80(-3.23%)
May 26, 2009	23.08	25.43	23.08	24.78	60,182	+1.55(+6.69%)
May 22, 2009	24.14	24.32	23.17	23.22	30,984	-0.68(-2.84%)
May 21, 2009	23.55	23.96	23.10	23.90	35,157	+0.00(+0.00%)
May 20, 2009	24.46	25.00	23.83	23.90	38,839	-0.40(-1.67%)
May 19, 2009	23.97	25.11	23.48	24.30	38,913	+0.14(+0.58%)
May 18, 2009	23.65	24.45	23.37	24.16	40,703	+0.80(+3.43%)
May 15, 2009	23.31	23.68	22.94	23.36	40,395	-0.12(-0.52%)
May 14, 2009	23.11	23.83	22.88	23.49	38,038	+0.66(+2.89%)
May 13, 2009	23.02	23.36	22.83	22.83	33,718	-0.55(-2.34%)
May 12, 2009	23.73	23.91	23.13	23.37	38,577	-0.14(-0.60%)
May 11, 2009	23.89	24.26	23.42	23.51	66,113	-0.91(-3.74%)
May 08, 2009	22.96	24.43	22.68	24.43	38,328	+1.84(+8.13%)
May 07, 2009	23.02	23.44	22.51	22.59	62,211	-0.02(-0.08%)
May 06, 2009	22.41	23.16	22.14	22.61	40,636	-0.11(-0.50%)
May 05, 2009	22.28	23.07	22.15	22.72	59,665	+0.39(+1.73%)
May 04, 2009	21.26	22.36	21.26	22.34	63,486	+1.01(+4.72%)

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.