Skip to main content

Tejon Ranch Company (NY: TRC )

15.41 -0.05 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 21.31 21.48 20.55 20.58 0 -0.64(-3.02%)
Jan 29, 2009 22.35 22.40 21.16 21.22 21,181 -1.34(-5.93%)
Jan 28, 2009 22.09 22.65 22.08 22.55 26,991 +0.96(+4.45%)
Jan 27, 2009 22.02 22.06 21.37 21.59 38,313 -0.29(-1.33%)
Jan 26, 2009 21.26 22.26 21.26 21.88 39,132 +0.59(+2.79%)
Jan 23, 2009 20.83 21.46 20.12 21.29 56,180 -0.14(-0.66%)
Jan 22, 2009 21.02 21.87 20.48 21.43 36,816 +0.21(+0.98%)
Jan 21, 2009 20.34 21.38 19.96 21.23 57,080 +1.16(+5.77%)
Jan 20, 2009 21.20 21.20 20.06 20.07 55,993 -1.55(-7.19%)
Jan 16, 2009 21.86 21.88 20.67 21.62 0 -0.01(-0.04%)
Jan 15, 2009 20.86 21.72 20.16 21.63 89,926 +0.76(+3.65%)
Jan 14, 2009 21.39 21.39 20.56 20.87 56,655 -0.99(-4.52%)
Jan 13, 2009 21.69 21.96 21.32 21.86 35,040 +0.09(+0.43%)
Jan 12, 2009 22.58 22.61 21.46 21.76 58,816 -0.93(-4.11%)
Jan 09, 2009 23.28 23.28 22.46 22.69 67,090 -0.65(-2.78%)
Jan 08, 2009 22.93 23.48 22.79 23.34 43,774 +0.24(+1.06%)
Jan 07, 2009 23.43 23.51 22.86 23.10 73,428 -0.74(-3.12%)
Jan 06, 2009 23.21 24.19 22.86 23.84 57,939 +0.71(+3.05%)
Jan 05, 2009 23.14 23.38 22.40 23.14 56,574 -0.05(-0.20%)
Jan 02, 2009 23.44 23.75 22.92 23.18 0 -0.11(-0.49%)
Jan 01, 2009 22.64 23.57 22.60 23.30 0 +0.00(+0.00%)
Dec 31, 2008 22.64 23.57 22.60 23.30 83,762 +0.63(+2.78%)
Dec 30, 2008 22.36 22.70 21.87 22.67 103,470 +0.47(+2.12%)
Dec 29, 2008 23.71 23.71 22.05 22.20 104,535 -1.58(-6.65%)
Dec 26, 2008 24.20 24.28 23.50 23.78 89,642 -0.39(-1.60%)
Dec 24, 2008 24.70 24.70 24.00 24.16 24,359 -0.52(-2.10%)
Dec 23, 2008 25.43 25.89 24.46 24.68 160,192 -0.74(-2.93%)
Dec 22, 2008 26.61 26.76 24.80 25.43 185,897 -1.13(-4.26%)
Dec 19, 2008 27.29 28.01 26.22 26.56 191,128 +0.19(+0.71%)
Dec 18, 2008 26.87 27.53 26.15 26.37 108,665 -0.42(-1.58%)
Dec 17, 2008 26.35 27.05 25.93 26.79 128,100 +0.17(+0.64%)
Dec 16, 2008 25.32 27.24 25.29 26.62 168,158 +1.75(+7.04%)
Dec 15, 2008 25.06 25.37 24.28 24.87 211,410 -0.39(-1.53%)
Dec 12, 2008 23.14 26.08 23.14 25.26 180,368 +0.92(+3.79%)
Dec 11, 2008 25.70 26.20 24.20 24.33 186,581 -1.99(-7.55%)
Dec 10, 2008 25.97 26.99 25.75 26.32 138,344 +0.56(+2.16%)
Dec 09, 2008 25.75 26.85 24.63 25.76 98,462 -0.39(-1.48%)
Dec 08, 2008 25.31 26.34 24.83 26.15 83,015 +1.34(+5.39%)
Dec 05, 2008 23.00 24.89 22.22 24.81 63,852 +1.52(+6.51%)
Dec 04, 2008 23.97 24.86 22.53 23.30 63,266 -0.88(-3.62%)
Dec 03, 2008 22.89 24.26 21.53 24.17 75,188 +1.38(+6.07%)
Dec 02, 2008 20.58 22.81 20.54 22.79 76,507 +2.21(+10.76%)
Dec 01, 2008 24.34 24.41 20.56 20.58 112,869 -4.01(-16.32%)
Nov 28, 2008 24.24 24.60 23.43 24.59 27,579 +0.03(+0.11%)
Nov 26, 2008 22.74 24.90 22.30 24.56 85,682 +1.27(+5.46%)
Nov 25, 2008 23.76 23.87 22.23 23.29 83,924 -0.47(-1.98%)
Nov 24, 2008 22.36 24.42 21.76 23.76 77,534 +1.72(+7.82%)
Nov 21, 2008 20.05 22.34 19.21 22.04 108,288 +2.42(+12.34%)
Nov 20, 2008 20.72 21.02 19.62 19.62 123,415 -1.24(-5.96%)
Nov 19, 2008 22.60 22.88 20.80 20.86 95,208 -1.88(-8.28%)
Nov 18, 2008 23.51 24.31 22.28 22.74 61,130 -0.74(-3.17%)
Nov 17, 2008 23.21 23.97 22.29 23.49 84,489 -0.06(-0.24%)
Nov 14, 2008 24.39 24.73 23.50 23.54 0 -1.17(-4.73%)
Nov 13, 2008 22.01 24.71 21.09 24.71 128,737 +2.95(+13.54%)
Nov 12, 2008 22.41 22.60 21.66 21.76 278,562 -0.95(-4.19%)
Nov 11, 2008 23.66 23.67 22.70 22.71 105,025 -1.01(-4.25%)
Nov 10, 2008 25.78 25.81 23.64 23.72 67,089 -1.42(-5.66%)
Nov 07, 2008 25.19 25.29 24.60 25.14 51,589 +0.19(+0.75%)
Nov 06, 2008 25.15 25.44 24.72 24.95 46,080 -0.34(-1.34%)
Nov 05, 2008 26.88 27.17 25.18 25.29 79,696 -2.23(-8.11%)
Nov 04, 2008 27.95 27.95 26.93 27.53 48,496 +0.45(+1.67%)
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.