Tejon Ranch Company (NY: TRC )

16.38 USD +0.25 (+1.55%)
Official Closing Price Updated: 6:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 15.92 16.41 15.79 16.38 88,100 +0.25(+1.55%)
Jan 21, 2021 15.92 16.25 15.78 16.13 84,206 +0.18(+1.13%)
Jan 20, 2021 15.77 16.05 15.75 15.95 95,906 +0.20(+1.27%)
Jan 19, 2021 15.75 15.75 15.59 15.75 134,360 +0.19(+1.22%)
Jan 15, 2021 15.42 15.75 15.31 15.56 128,100 -0.01(-0.06%)
Jan 14, 2021 15.49 15.70 15.27 15.57 59,607 +0.21(+1.37%)
Jan 13, 2021 15.57 15.73 15.26 15.36 48,582 -0.15(-0.97%)
Jan 12, 2021 14.94 15.56 14.82 15.51 86,047 +0.64(+4.30%)
Jan 11, 2021 14.82 14.97 14.80 14.87 51,686 -0.13(-0.87%)
Jan 08, 2021 15.12 15.21 14.70 15.00 49,500 -0.17(-1.12%)
Jan 07, 2021 15.13 15.29 14.96 15.17 72,638 +0.08(+0.53%)
Jan 06, 2021 14.39 15.28 14.36 15.09 122,219 +0.87(+6.12%)
Jan 05, 2021 14.38 14.46 14.21 14.22 71,666 -0.15(-1.04%)
Jan 04, 2021 14.59 14.72 14.36 14.37 93,605 -0.08(-0.55%)
Dec 31, 2020 14.45 14.45 14.45 60,959 +0.01(+0.07%)
Dec 30, 2020 14.46 14.58 14.41 14.44 60,959 +0.00(+0.00%)
Dec 29, 2020 14.85 14.85 14.42 14.44 67,103 -0.38(-2.56%)
Dec 28, 2020 15.25 15.25 14.77 14.82 70,937 -0.38(-2.50%)
Dec 24, 2020 15.15 15.20 15.04 15.20 29,900 +0.03(+0.20%)
Dec 23, 2020 14.67 15.34 14.67 15.17 100,517 +0.50(+3.41%)
Dec 22, 2020 14.40 14.80 14.20 14.67 231,414 +0.50(+3.53%)
Dec 21, 2020 14.05 14.30 13.83 14.17 228,958 +0.02(+0.14%)
Dec 18, 2020 14.16 14.29 14.01 14.15 312,400 +0.01(+0.07%)
Dec 17, 2020 14.39 14.52 14.05 14.14 270,037 -0.27(-1.87%)
Dec 16, 2020 14.87 14.98 14.36 14.41 217,957 -0.51(-3.42%)
Dec 15, 2020 14.77 14.95 14.54 14.92 75,507 +0.32(+2.19%)
Dec 14, 2020 14.75 14.83 14.50 14.60 83,092 -0.15(-1.02%)
Dec 11, 2020 15.23 15.23 14.60 14.75 135,500 -0.54(-3.53%)
Dec 10, 2020 15.01 15.35 14.90 15.29 66,497 +0.17(+1.12%)
Dec 09, 2020 15.00 15.17 14.81 15.12 118,952 +0.18(+1.20%)
Dec 08, 2020 14.50 14.94 14.45 14.94 131,395 +0.44(+3.03%)
Dec 07, 2020 14.75 14.75 14.21 14.50 102,220 -0.11(-0.75%)
Dec 04, 2020 14.35 14.62 14.35 14.61 81,800 +0.34(+2.38%)
Dec 03, 2020 14.45 14.45 14.24 14.27 55,580 -0.07(-0.49%)
Dec 02, 2020 14.26 14.43 14.20 14.34 81,499 -0.02(-0.14%)
Dec 01, 2020 14.53 14.55 14.25 14.36 85,890 +0.03(+0.21%)
Nov 30, 2020 14.65 14.74 14.31 14.33 68,952 -0.46(-3.11%)
Nov 27, 2020 14.79 14.87 14.59 14.79 48,900 -0.05(-0.34%)
Nov 25, 2020 14.91 15.09 14.75 14.84 54,400 -0.18(-1.20%)
Nov 24, 2020 14.81 15.22 14.65 15.02 81,874 +0.37(+2.53%)
Nov 23, 2020 14.75 14.88 14.57 14.65 127,137 +0.04(+0.27%)
Nov 20, 2020 14.41 14.61 14.41 14.61 76,100 +0.03(+0.21%)
Nov 19, 2020 14.52 14.72 14.33 14.58 37,674 -0.03(-0.21%)
Nov 18, 2020 14.86 15.04 14.61 14.61 62,689 -0.29(-1.95%)
Nov 17, 2020 14.89 15.02 14.75 14.90 37,320 -0.11(-0.73%)
Nov 16, 2020 14.74 15.18 14.74 15.01 69,328 +0.41(+2.81%)
Nov 13, 2020 14.37 14.70 14.29 14.60 54,200 +0.34(+2.38%)
Nov 12, 2020 14.46 14.65 14.08 14.26 53,996 -0.37(-2.53%)
Nov 11, 2020 14.80 14.83 14.51 14.63 28,569 -0.21(-1.42%)
Nov 10, 2020 14.34 15.08 14.12 14.84 123,247 +0.69(+4.88%)
Nov 09, 2020 14.20 14.75 14.06 14.15 101,793 +0.51(+3.74%)
Nov 06, 2020 13.84 13.84 13.56 13.64 37,200 -0.17(-1.23%)
Nov 05, 2020 13.72 13.90 13.70 13.81 38,943 +0.13(+0.95%)
Nov 04, 2020 13.75 14.04 13.62 13.68 39,217 -0.29(-2.08%)
Nov 03, 2020 13.89 14.08 13.81 13.97 49,953 +0.31(+2.27%)
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.