Indicators

Tejon Ranch Company (NY: TRC )

17.77 -0.10 (-0.56%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	19.72	20.12	19.67	20.02	74,660	+0.35(+1.78%)
Jan 30, 2023	19.64	19.86	19.59	19.67	51,058	-0.17(-0.86%)
Jan 27, 2023	20.33	20.33	19.77	19.84	21,078	-0.46(-2.27%)
Jan 26, 2023	20.21	20.64	20.04	20.30	57,459	+0.18(+0.89%)
Jan 25, 2023	19.90	20.18	19.86	20.12	19,899	+0.18(+0.90%)
Jan 24, 2023	19.90	20.08	19.72	19.94	17,182	+0.10(+0.50%)
Jan 23, 2023	19.85	19.98	19.67	19.84	42,316	-0.14(-0.70%)
Jan 20, 2023	19.88	20.07	19.62	19.98	47,891	+0.27(+1.37%)
Jan 19, 2023	19.68	19.89	19.64	19.71	19,002	+0.02(+0.10%)
Jan 18, 2023	20.29	20.60	19.65	19.69	28,414	-0.58(-2.86%)
Jan 17, 2023	20.24	20.35	20.08	20.27	25,520	+0.08(+0.40%)
Jan 13, 2023	19.94	20.19	19.89	20.19	22,218	+0.13(+0.65%)
Jan 12, 2023	19.98	20.24	19.83	20.06	23,548	+0.17(+0.85%)
Jan 11, 2023	19.80	19.90	19.64	19.89	24,858	+0.20(+1.02%)
Jan 10, 2023	19.44	19.75	19.31	19.69	18,463	+0.33(+1.70%)
Jan 09, 2023	19.34	19.79	19.30	19.36	22,132	-0.11(-0.56%)
Jan 06, 2023	19.28	19.57	19.08	19.47	30,180	+0.45(+2.37%)
Jan 05, 2023	19.29	19.33	19.01	19.02	26,020	-0.28(-1.45%)
Jan 04, 2023	18.92	19.49	18.92	19.30	55,587	+0.45(+2.39%)

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.