Indicators

Tejon Ranch Company (NY: TRC )

17.98 UNCHANGED

Streaming Delayed 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 (%)
Feb 29, 2012	27.36	28.36	27.33	27.52	86,736	+0.69(+2.56%)
Feb 28, 2012	27.06	27.43	26.81	26.83	66,868	-0.11(-0.42%)
Feb 27, 2012	27.17	27.19	26.67	26.94	53,154	-0.16(-0.59%)
Feb 24, 2012	27.80	27.80	26.99	27.10	43,135	-0.79(-2.84%)
Feb 23, 2012	26.99	27.94	26.58	27.89	47,150	+0.92(+3.42%)
Feb 22, 2012	27.11	27.28	26.82	26.97	49,250	-0.17(-0.62%)
Feb 21, 2012	27.40	27.86	27.09	27.14	38,912	-0.29(-1.06%)
Feb 17, 2012	27.75	27.79	27.32	27.43	61,735	-0.23(-0.82%)
Feb 16, 2012	26.92	27.92	26.92	27.66	43,251	+0.76(+2.84%)
Feb 15, 2012	27.06	27.15	26.22	26.89	52,130	-0.07(-0.24%)
Feb 14, 2012	27.27	27.27	26.72	26.96	40,939	-0.35(-1.28%)
Feb 13, 2012	27.15	27.42	26.56	27.31	49,774	+0.48(+1.79%)
Feb 10, 2012	26.77	27.25	26.65	26.83	41,088	-0.16(-0.59%)
Feb 09, 2012	27.28	27.32	26.75	26.99	49,501	-0.29(-1.07%)
Feb 08, 2012	27.85	27.85	26.99	27.28	55,860	-0.55(-1.96%)
Feb 07, 2012	28.19	28.33	27.74	27.83	52,837	-0.49(-1.73%)
Feb 06, 2012	28.98	28.98	28.16	28.32	36,109	-0.73(-2.50%)
Feb 03, 2012	28.33	29.21	28.14	29.04	74,936	+1.19(+4.26%)
Feb 02, 2012	27.85	28.28	27.81	27.85	52,563	+0.02(+0.07%)

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.