Indicators

Tejon Ranch Company (NY: TRC )

16.86 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	15.09	15.10	14.96	14.96	238,362	+0.00(+0.00%)
May 27, 2021	15.03	15.25	14.82	14.96	1,228,770	+0.01(+0.07%)
May 26, 2021	14.82	15.15	14.82	14.95	105,995	+0.15(+1.01%)
May 25, 2021	15.19	15.19	14.79	14.80	219,509	-0.27(-1.79%)
May 24, 2021	15.17	15.17	15.00	15.07	175,967	-0.12(-0.79%)
May 21, 2021	15.31	15.31	15.07	15.19	102,656	+0.07(+0.46%)
May 20, 2021	15.13	15.24	15.02	15.12	91,572	-0.07(-0.46%)
May 19, 2021	15.16	15.23	15.00	15.19	108,636	-0.07(-0.46%)
May 18, 2021	15.24	15.36	15.17	15.26	143,127	-0.10(-0.65%)
May 17, 2021	15.79	15.79	15.32	15.36	112,837	-0.43(-2.72%)
May 14, 2021	15.24	15.89	15.24	15.79	126,450	+0.55(+3.61%)
May 13, 2021	15.24	15.37	15.08	15.24	112,328	+0.08(+0.53%)
May 12, 2021	15.29	15.42	15.12	15.16	167,871	-0.20(-1.30%)
May 11, 2021	15.21	15.43	15.20	15.36	67,786	+0.01(+0.07%)
May 10, 2021	15.68	15.74	15.33	15.35	73,406	-0.37(-2.35%)
May 07, 2021	15.77	15.80	15.66	15.72	69,325	-0.14(-0.88%)
May 06, 2021	16.00	16.02	15.67	15.86	64,017	-0.04(-0.25%)
May 05, 2021	15.68	15.96	15.52	15.90	130,018	+0.16(+1.02%)
May 04, 2021	15.77	15.80	15.69	15.74	83,388	-0.09(-0.57%)

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.