Indicators

Tejon Ranch Company (NY: TRC )

17.84 +1.00 (+5.94%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	53.40	53.48	52.56	52.58	29,840	-0.74(-1.39%)
Dec 28, 2006	53.17	53.76	53.14	53.33	43,857	+0.01(+0.02%)
Dec 27, 2006	52.37	53.61	52.37	53.32	35,149	+1.19(+2.28%)
Dec 26, 2006	50.80	52.25	50.80	52.13	25,486	+2.00(+3.98%)
Dec 22, 2006	50.40	50.40	49.91	50.14	13,486	-0.19(-0.37%)
Dec 21, 2006	50.94	51.00	50.15	50.32	23,468	-0.54(-1.06%)
Dec 20, 2006	51.06	51.13	50.77	50.86	43,326	-0.23(-0.44%)
Dec 19, 2006	51.66	51.66	50.86	51.09	37,379	-0.57(-1.11%)
Dec 18, 2006	52.73	52.81	51.60	51.66	44,070	-0.84(-1.60%)
Dec 15, 2006	51.95	52.71	51.95	52.50	67,326	+0.55(+1.05%)
Dec 14, 2006	52.50	53.03	51.91	51.95	114,157	+0.11(+0.22%)
Dec 13, 2006	51.98	53.10	51.32	51.84	81,556	+0.58(+1.14%)
Dec 12, 2006	50.99	51.94	50.99	51.26	71,467	+0.88(+1.74%)
Dec 11, 2006	49.68	50.81	49.68	50.38	36,105	+0.71(+1.42%)
Dec 08, 2006	49.81	49.83	49.49	49.67	21,132	-0.34(-0.68%)
Dec 07, 2006	49.97	50.67	49.91	50.01	55,963	+0.09(+0.19%)
Dec 06, 2006	49.44	49.92	48.98	49.92	48,954	+0.48(+0.97%)
Dec 05, 2006	48.64	49.49	48.64	49.44	30,052	+1.04(+2.14%)
Dec 04, 2006	47.39	48.40	47.15	48.40	30,477	+1.01(+2.13%)

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.