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 (%)
Sep 30, 2002	22.98	23.01	22.46	22.97	53,096	-0.05(-0.20%)
Sep 27, 2002	24.01	24.01	22.79	23.01	25,061	-1.14(-4.72%)
Sep 26, 2002	23.26	24.15	23.26	24.15	9,982	+0.89(+3.85%)
Sep 25, 2002	22.74	23.26	22.69	23.26	9,982	+0.66(+2.92%)
Sep 24, 2002	22.74	22.86	22.55	22.60	7,327	+0.00(+0.00%)
Sep 23, 2002	22.65	22.88	22.28	22.60	8,283	-0.12(-0.54%)
Sep 20, 2002	22.65	22.79	22.60	22.72	10,937	+0.22(+0.96%)
Sep 19, 2002	22.79	22.79	22.51	22.51	12,636	-0.47(-2.05%)
Sep 18, 2002	23.17	23.17	22.79	22.98	5,734	-0.09(-0.41%)
Sep 17, 2002	23.11	23.26	23.07	23.07	10,619	+0.06(+0.25%)
Sep 16, 2002	23.07	23.07	22.96	23.01	2,442	-0.15(-0.65%)
Sep 13, 2002	22.46	23.17	22.46	23.17	8,176	+0.71(+3.14%)
Sep 12, 2002	22.74	22.74	22.46	22.46	3,504	-0.19(-0.83%)
Sep 11, 2002	22.55	22.72	22.55	22.65	24,105	+0.24(+1.05%)
Sep 10, 2002	22.51	22.85	22.13	22.41	15,291	-0.05(-0.21%)
Sep 09, 2002	21.82	22.46	21.71	22.46	15,291	+0.64(+2.93%)
Sep 06, 2002	21.85	21.85	21.56	21.82	19,645	-0.17(-0.77%)
Sep 05, 2002	22.23	22.43	21.82	21.99	1,125,645	-0.23(-1.02%)
Sep 04, 2002	21.87	22.22	21.87	22.21	4,460	+0.11(+0.51%)

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.