Indicators

Tejon Ranch Company (NY: TRC )

17.98 +0.14 (+0.78%)

Official Closing 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 30, 2019	17.24	17.30	16.96	16.97	48,519	-0.24(-1.39%)
Sep 27, 2019	17.37	17.37	17.02	17.21	56,200	-0.05(-0.29%)
Sep 26, 2019	17.22	17.31	17.08	17.26	28,035	+0.02(+0.12%)
Sep 25, 2019	17.21	17.43	17.15	17.24	37,571	+0.06(+0.35%)
Sep 24, 2019	17.44	17.44	17.05	17.18	40,611	-0.15(-0.87%)
Sep 23, 2019	17.54	17.55	17.31	17.33	42,562	-0.18(-1.03%)
Sep 20, 2019	17.70	17.71	17.30	17.51	173,000	-0.12(-0.68%)
Sep 19, 2019	18.00	18.05	17.62	17.63	59,058	-0.28(-1.56%)
Sep 18, 2019	18.37	18.37	17.88	17.91	44,100	-0.36(-1.97%)
Sep 17, 2019	18.32	18.38	18.05	18.27	59,934	-0.09(-0.49%)
Sep 16, 2019	18.60	18.89	18.32	18.36	78,437	-0.26(-1.40%)
Sep 13, 2019	18.32	18.87	18.20	18.62	102,300	+0.39(+2.14%)
Sep 12, 2019	17.60	18.43	17.53	18.23	205,001	+0.73(+4.17%)
Sep 11, 2019	16.92	17.57	16.92	17.50	176,520	+0.66(+3.92%)
Sep 10, 2019	16.47	17.14	16.41	16.84	274,483	+0.35(+2.12%)
Sep 09, 2019	16.61	16.79	16.45	16.49	57,604	-0.14(-0.84%)
Sep 06, 2019	16.81	16.81	16.62	16.63	37,900	-0.13(-0.78%)
Sep 05, 2019	16.88	16.98	16.74	16.76	85,399	+0.04(+0.24%)
Sep 04, 2019	16.73	16.78	16.63	16.72	48,654	+0.07(+0.42%)

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.