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 (%)
Jan 31, 2011	24.58	24.86	24.25	24.79	84,091	+0.34(+1.39%)
Jan 28, 2011	25.63	25.63	24.34	24.45	56,226	-1.14(-4.45%)
Jan 27, 2011	25.67	25.73	25.25	25.59	33,872	-0.23(-0.88%)
Jan 26, 2011	24.89	25.98	24.89	25.81	71,353	+0.91(+3.67%)
Jan 25, 2011	24.61	25.11	24.46	24.90	47,202	+0.14(+0.57%)
Jan 24, 2011	24.26	24.88	24.08	24.76	48,984	+0.56(+2.30%)
Jan 21, 2011	24.55	24.96	24.15	24.20	75,672	-0.18(-0.73%)
Jan 20, 2011	24.21	24.75	24.11	24.38	39,849	-0.04(-0.15%)
Jan 19, 2011	25.28	25.59	24.36	24.42	46,540	-0.96(-3.78%)
Jan 18, 2011	25.78	26.02	25.34	25.38	31,837	-0.54(-2.07%)
Jan 14, 2011	25.32	25.96	24.97	25.92	51,088	+0.63(+2.50%)
Jan 13, 2011	25.23	25.58	24.90	25.28	50,354	+0.10(+0.41%)
Jan 12, 2011	24.93	25.24	24.79	25.18	31,211	+0.50(+2.02%)
Jan 11, 2011	24.25	24.89	24.25	24.68	57,874	+0.58(+2.42%)
Jan 10, 2011	24.25	24.34	23.77	24.10	55,584	-0.33(-1.35%)
Jan 07, 2011	24.75	24.75	24.05	24.43	47,158	-0.22(-0.88%)
Jan 06, 2011	25.10	25.24	24.41	24.64	45,220	-0.49(-1.95%)
Jan 05, 2011	24.85	25.33	24.67	25.13	58,442	+0.27(+1.10%)
Jan 04, 2011	26.28	26.28	24.62	24.86	80,343	-1.41(-5.38%)

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.