Indicators

Tejon Ranch Company (NY: TRC )

16.28 +0.53 (+3.37%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	40.07	40.74	39.83	40.74	24,318	+0.81(+2.03%)
Jan 28, 2005	40.08	40.17	39.69	39.93	20,601	+0.04(+0.09%)
Jan 27, 2005	39.97	40.56	39.69	39.89	24,530	+0.06(+0.14%)
Jan 26, 2005	39.96	40.21	39.36	39.83	32,070	-0.36(-0.89%)
Jan 25, 2005	41.55	41.55	40.02	40.19	38,441	-0.50(-1.23%)
Jan 24, 2005	41.14	41.25	40.63	40.69	48,636	-0.27(-0.67%)
Jan 21, 2005	40.45	41.31	40.36	40.96	39,291	+0.61(+1.52%)
Jan 20, 2005	40.77	40.82	40.25	40.35	40,247	-0.42(-1.04%)
Jan 19, 2005	40.02	40.93	39.57	40.77	37,061	+0.85(+2.12%)
Jan 18, 2005	39.55	39.98	39.27	39.93	39,716	+0.43(+1.10%)
Jan 14, 2005	39.27	39.65	39.08	39.49	20,707	+0.21(+0.53%)
Jan 13, 2005	39.47	39.55	39.10	39.29	44,282	-0.11(-0.29%)
Jan 12, 2005	39.33	39.50	38.76	39.40	22,512	+0.30(+0.77%)
Jan 11, 2005	39.50	39.50	38.99	39.10	51,078	+0.42(+1.10%)
Jan 10, 2005	38.47	38.84	38.19	38.67	34,406	+0.21(+0.54%)
Jan 07, 2005	37.67	38.60	37.62	38.47	48,848	+1.21(+3.23%)
Jan 06, 2005	36.60	37.48	36.60	37.26	26,123	+0.57(+1.54%)
Jan 05, 2005	37.48	37.48	36.55	36.70	37,379	-0.92(-2.45%)
Jan 04, 2005	37.91	38.09	37.53	37.62	24,636	-0.10(-0.27%)

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.