Indicators

Tejon Ranch Company (NY: TRC )

17.87 -0.11 (-0.61%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	22.89	23.06	22.47	22.94	31,110	+0.02(+0.08%)
Jan 30, 2017	23.11	23.24	22.76	22.92	30,295	-0.35(-1.50%)
Jan 27, 2017	23.55	24.26	22.91	23.27	58,306	-0.19(-0.83%)
Jan 26, 2017	23.93	23.96	23.47	23.47	14,067	-0.51(-2.15%)
Jan 25, 2017	24.42	24.42	23.76	23.98	23,315	-0.12(-0.48%)
Jan 24, 2017	23.42	24.27	23.36	24.10	23,931	+0.74(+3.16%)
Jan 23, 2017	23.46	23.54	23.18	23.36	19,433	-0.23(-0.99%)
Jan 20, 2017	22.99	23.69	22.99	23.59	21,635	+0.56(+2.45%)
Jan 19, 2017	23.27	23.37	22.89	23.03	13,600	-0.24(-1.04%)
Jan 18, 2017	23.36	23.83	23.21	23.27	25,577	+0.04(+0.17%)
Jan 17, 2017	23.55	23.88	23.18	23.23	61,607	-0.43(-1.81%)
Jan 13, 2017		23.66	23.66	23.66	0	+0.26(+1.12%)
Jan 12, 2017	23.59	23.66	22.93	23.40	59,266	-0.23(-0.99%)
Jan 11, 2017	23.86	23.86	23.30	23.63	17,370	-0.14(-0.57%)
Jan 10, 2017	23.10	23.86	22.97	23.77	20,051	+0.69(+2.99%)
Jan 09, 2017	23.47	23.48	23.07	23.08	14,617	-0.51(-2.18%)
Jan 06, 2017	23.95	23.95	23.58	23.59	8,929	-0.39(-1.62%)
Jan 05, 2017	24.40	24.57	23.92	23.98	21,790	-0.47(-1.91%)
Jan 04, 2017	24.31	24.64	24.27	24.45	20,831	+0.17(+0.72%)

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.