Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tejon Ranch Company (NY: TRC )

18.05 +0.21 (+1.18%)
Streaming Delayed Price Updated: 10:26 AM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2002 23.82 24.01 23.01 23.01 8,495 -0.89(-3.74%)
Aug 29, 2002 23.54 23.97 23.54 23.91 7,327 +0.36(+1.52%)
Aug 28, 2002 24.01 24.07 23.55 23.55 5,628 -0.60(-2.49%)
Aug 27, 2002 24.14 24.67 23.85 24.15 12,955 +0.11(+0.47%)
Aug 26, 2002 23.97 24.05 23.87 24.04 4,566 +0.17(+0.71%)
Aug 23, 2002 23.64 23.98 23.40 23.87 14,973 +0.00(+0.00%)
Aug 22, 2002 23.12 24.00 23.12 23.87 84,954 +0.85(+3.68%)
Aug 21, 2002 23.02 23.02 22.60 23.02 11,787 -0.08(-0.33%)
Aug 20, 2002 23.07 23.30 22.88 23.10 5,946 +0.36(+1.57%)
Aug 16, 2002 22.79 23.07 22.65 22.74 4,778 -0.14(-0.62%)
Aug 15, 2002 22.65 22.88 22.62 22.88 8,920 +0.28(+1.25%)
Aug 14, 2002 22.23 22.68 22.16 22.60 9,982 +0.34(+1.52%)
Aug 13, 2002 22.51 22.51 22.12 22.26 9,557 -0.26(-1.17%)
Aug 12, 2002 22.65 22.65 22.08 22.52 18,159 -0.08(-0.33%)
Aug 07, 2002 22.13 22.60 21.99 22.60 6,053 +0.42(+1.91%)
Aug 06, 2002 21.56 22.24 21.56 22.18 17,628 +0.77(+3.61%)
Aug 05, 2002 21.46 21.56 21.33 21.40 12,849 -0.06(-0.26%)
Aug 02, 2002 21.61 21.85 21.42 21.46 16,990 -0.02(-0.09%)
Aug 01, 2002 21.66 21.66 21.38 21.48 57,981 +0.48(+2.29%)
Jul 31, 2002 21.85 21.89 21.00 21.00 61,379 -1.08(-4.90%)
Jul 30, 2002 23.26 23.29 21.66 22.08 54,370 -1.32(-5.63%)
Jul 29, 2002 23.31 23.78 23.07 23.40 18,477 +0.19(+0.81%)
Jul 26, 2002 22.44 23.40 22.40 23.21 24,105 +0.80(+3.57%)
Jul 25, 2002 22.04 22.89 22.04 22.41 24,955 +0.47(+2.15%)
Jul 24, 2002 22.13 22.13 20.72 21.94 219,288 -0.18(-0.81%)
Jul 23, 2002 22.04 22.55 21.95 22.12 64,565 -1.14(-4.90%)
Jul 22, 2002 23.82 23.97 23.25 23.26 12,530 -0.73(-3.06%)
Jul 19, 2002 24.81 24.81 23.82 23.99 19,858 -1.43(-5.63%)
Jul 17, 2002 24.58 25.43 22.60 25.43 908,162 -0.14(-0.55%)
Jul 12, 2002 25.94 26.05 25.57 25.57 9,238 -0.34(-1.31%)
Jul 11, 2002 26.08 26.08 25.47 25.91 9,344 -0.32(-1.22%)
Jul 10, 2002 26.56 26.70 26.23 26.23 11,681 -0.33(-1.24%)
Jul 09, 2002 27.38 27.43 26.46 26.56 43,326 -0.89(-3.26%)
Jul 08, 2002 27.53 27.53 27.45 27.45 16,141 -0.08(-0.27%)
Jul 05, 2002 27.31 27.54 27.31 27.53 3,291 +0.32(+1.18%)
Jul 04, 2002 27.90 27.99 27.17 27.21 10,406 +0.00(+0.00%)
Jul 03, 2002 27.90 27.99 27.17 27.21 10,406 -0.72(-2.56%)
Jul 02, 2002 28.86 28.86 27.78 27.92 10,194 -1.05(-3.61%)
Jul 01, 2002 30.60 30.60 28.96 28.97 16,353 -1.73(-5.64%)
Jun 28, 2002 30.42 31.15 30.42 30.70 37,910 +0.33(+1.09%)
Jun 27, 2002 30.60 30.72 30.37 30.37 19,008 +0.86(+2.90%)
Jun 26, 2002 29.57 29.57 28.86 29.51 12,530 -0.22(-0.73%)
Jun 25, 2002 28.72 30.04 28.72 29.73 25,380 +1.81(+6.48%)
Jun 21, 2002 27.87 28.20 27.87 27.92 11,575 +0.24(+0.85%)
Jun 20, 2002 27.73 28.11 27.31 27.69 12,530 -0.28(-1.01%)
Jun 19, 2002 27.31 28.10 27.31 27.97 17,203 +0.59(+2.17%)
Jun 18, 2002 27.31 27.40 27.31 27.37 8,176 +0.16(+0.59%)
Jun 17, 2002 26.84 27.21 26.74 27.21 5,946 +0.47(+1.76%)
Jun 14, 2002 26.60 26.79 26.57 26.74 8,283 +0.16(+0.60%)
Jun 12, 2002 26.79 26.84 26.27 26.58 17,097 -0.11(-0.42%)
Jun 11, 2002 26.84 26.93 26.70 26.70 12,424 -0.09(-0.35%)
Jun 10, 2002 26.74 27.03 26.65 26.79 4,672 +0.19(+0.71%)
Jun 07, 2002 26.32 26.60 25.90 26.60 31,114 +0.14(+0.53%)
Jun 06, 2002 27.36 27.36 26.12 26.46 24,742 -0.75(-2.77%)
Jun 05, 2002 27.40 27.40 26.90 27.21 13,805 -1.18(-4.15%)
May 31, 2002 29.14 29.22 28.39 28.39 12,955 -1.08(-3.67%)
May 28, 2002 29.99 29.99 29.29 29.47 11,256 -0.66(-2.19%)
May 27, 2002 30.42 30.60 30.13 30.13 5,203 +0.00(+0.00%)
May 24, 2002 30.42 30.60 30.13 30.13 5,203 -0.42(-1.39%)
May 23, 2002 30.04 30.56 29.80 30.56 20,070 +0.72(+2.40%)
May 22, 2002 29.85 29.85 29.19 29.84 23,362 +0.32(+1.08%)
May 21, 2002 30.11 30.11 29.43 29.52 11,999 -0.61(-2.03%)
May 20, 2002 31.08 31.08 29.70 30.13 26,442 -1.18(-3.76%)
May 17, 2002 31.88 31.88 31.31 31.31 7,964 -0.52(-1.63%)
May 16, 2002 32.23 32.23 31.78 31.83 7,752 -0.45(-1.40%)
May 15, 2002 32.25 32.28 31.78 32.28 9,663 -0.02(-0.06%)
May 14, 2002 32.11 32.30 31.45 32.30 25,273 +0.09(+0.29%)
May 13, 2002 31.31 32.21 31.31 32.21 12,424 +0.89(+2.86%)
May 10, 2002 31.32 31.61 31.17 31.31 12,530 +0.05(+0.15%)
May 09, 2002 31.83 31.92 31.26 31.26 6,902 -0.52(-1.63%)
May 08, 2002 32.02 32.02 31.26 31.78 6,796 -0.09(-0.30%)
May 07, 2002 32.35 32.44 31.88 31.88 10,831 -0.25(-0.79%)
May 06, 2002 32.91 32.91 32.07 32.13 18,902 -0.78(-2.37%)
May 03, 2002 32.11 33.05 31.88 32.91 14,229 +0.89(+2.79%)
May 02, 2002 32.44 33.08 31.92 32.02 55,220 -0.19(-0.58%)
May 01, 2002 30.98 32.21 30.98 32.21 31,008 +1.13(+3.64%)
Apr 30, 2002 29.76 31.08 29.76 31.08 22,619 +1.23(+4.13%)
Apr 29, 2002 29.71 29.90 29.52 29.84 7,221 +0.16(+0.54%)
Apr 26, 2002 30.04 30.13 29.47 29.68 7,539 -0.50(-1.65%)
Apr 25, 2002 29.47 30.23 29.47 30.18 13,167 +0.80(+2.72%)
Apr 24, 2002 28.86 29.57 28.86 29.38 7,858 +0.61(+2.13%)
Apr 23, 2002 28.91 29.00 28.16 28.77 11,893 -0.05(-0.16%)
Apr 22, 2002 29.62 29.62 28.72 28.82 14,654 -0.80(-2.70%)
Apr 19, 2002 30.42 30.42 29.52 29.62 9,238 -0.66(-2.18%)
Apr 18, 2002 30.26 30.30 30.04 30.28 12,318 -0.08(-0.25%)
Apr 17, 2002 30.75 30.75 30.35 30.35 6,690 -0.40(-1.29%)
Apr 16, 2002 30.75 30.98 30.65 30.75 16,353 +0.05(+0.15%)
Apr 15, 2002 30.84 30.98 30.62 30.70 9,026 -0.14(-0.46%)
Apr 12, 2002 30.48 30.88 30.42 30.84 18,159 +0.38(+1.24%)
Apr 11, 2002 30.46 30.98 30.32 30.46 27,610 +0.05(+0.15%)
Apr 10, 2002 29.99 30.56 29.95 30.42 38,548 +0.48(+1.60%)
Apr 09, 2002 29.12 30.32 29.12 29.94 22,619 +0.91(+3.15%)
Apr 08, 2002 30.37 30.37 28.86 29.02 25,911 -1.21(-3.99%)
Apr 05, 2002 30.28 30.42 29.95 30.23 9,982 +0.11(+0.38%)
Apr 04, 2002 30.28 30.60 30.09 30.11 16,566 -0.25(-0.84%)
Apr 03, 2002 30.75 30.76 30.37 30.37 12,106 -0.38(-1.23%)
Apr 02, 2002 30.75 31.08 30.73 30.75 18,796 -0.16(-0.52%)
Apr 01, 2002 29.52 31.41 29.48 30.91 49,379 +1.43(+4.86%)
Mar 29, 2002 29.43 29.76 29.39 29.47 30,371 +0.00(+0.00%)
Mar 28, 2002 29.43 29.76 29.39 29.47 30,371 -0.14(-0.48%)
Mar 27, 2002 29.52 29.79 29.52 29.62 54,158 -0.14(-0.47%)
Mar 26, 2002 28.53 30.23 28.49 29.76 98,759 +1.30(+4.57%)
Mar 25, 2002 27.37 28.46 27.36 28.46 41,733 +1.08(+3.96%)
Mar 22, 2002 27.21 27.64 27.21 27.37 48,424 +0.11(+0.41%)
Mar 21, 2002 26.98 27.26 26.98 27.26 22,194 +0.23(+0.84%)
Mar 20, 2002 26.89 27.06 26.89 27.04 11,256 +0.16(+0.60%)
Mar 19, 2002 27.07 27.07 26.86 26.88 14,336 -0.20(-0.73%)
Mar 18, 2002 27.07 27.07 26.93 27.07 16,247 -0.09(-0.35%)
Mar 15, 2002 26.98 27.17 26.56 27.17 22,937 -0.05(-0.17%)
Mar 14, 2002 27.07 27.33 27.07 27.21 33,875 +0.14(+0.52%)
Mar 13, 2002 26.79 27.31 26.61 27.07 36,530 +0.52(+1.95%)
Mar 12, 2002 28.11 28.11 26.56 26.56 84,848 -1.63(-5.78%)
Mar 11, 2002 27.07 28.18 27.07 28.18 107,892 +2.43(+9.43%)
Mar 08, 2002 25.66 25.80 25.66 25.75 18,902 +0.02(+0.07%)
Mar 07, 2002 25.78 25.80 25.71 25.74 16,990 +0.08(+0.29%)
Mar 06, 2002 25.61 25.80 25.48 25.66 23,043 +0.09(+0.37%)
Mar 05, 2002 25.57 25.65 25.47 25.57 27,503 +0.05(+0.18%)
Mar 04, 2002 25.43 25.61 25.29 25.52 44,176 +0.19(+0.74%)
Mar 01, 2002 24.72 25.33 24.20 25.33 11,468 +0.56(+2.28%)
Feb 28, 2002 24.44 24.77 24.44 24.77 10,300 +0.47(+1.94%)
Feb 27, 2002 23.92 24.30 23.92 24.30 1,592 +0.38(+1.57%)
Feb 26, 2002 24.02 24.06 23.87 23.92 7,752 -0.14(-0.59%)
Feb 25, 2002 24.15 24.15 23.95 24.06 5,203 -0.10(-0.43%)
Feb 22, 2002 23.78 24.21 23.68 24.16 106,193 +0.34(+1.42%)
Feb 21, 2002 23.68 23.82 23.68 23.82 3,504 +0.09(+0.40%)
Feb 20, 2002 23.59 23.73 23.47 23.73 12,636 +0.09(+0.40%)
Feb 19, 2002 23.87 23.88 23.50 23.64 5,415 -0.17(-0.71%)
Feb 18, 2002 24.01 24.01 23.81 23.81 1,380 +0.00(+0.00%)
Feb 15, 2002 24.01 24.01 23.81 23.81 1,380 -0.13(-0.55%)
Feb 14, 2002 23.97 24.01 23.87 23.94 4,884 +0.11(+0.47%)
Feb 13, 2002 23.68 23.82 23.52 23.82 228,208 +0.04(+0.16%)
Feb 12, 2002 23.83 23.92 23.78 23.79 1,380 -0.04(-0.16%)
Feb 11, 2002 23.64 23.87 23.60 23.82 2,761 +0.17(+0.72%)
Feb 08, 2002 23.52 23.66 23.52 23.66 5,097 +0.11(+0.48%)
Feb 07, 2002 23.68 23.73 23.54 23.54 3,610 -0.05(-0.20%)
Feb 06, 2002 23.82 23.82 23.59 23.59 8,601 -0.14(-0.60%)
Feb 05, 2002 23.73 23.78 23.68 23.73 2,230 -0.05(-0.20%)
Feb 04, 2002 24.11 24.11 23.78 23.78 5,309 -0.28(-1.17%)
Feb 01, 2002 24.25 24.38 24.01 24.06 5,309 -0.09(-0.39%)
Jan 31, 2002 24.01 24.15 23.92 24.15 12,212 -0.05(-0.19%)
Jan 30, 2002 24.20 24.25 23.73 24.20 23,256 +0.09(+0.39%)
Jan 29, 2002 23.98 24.20 23.98 24.11 4,460 +0.11(+0.47%)
Jan 28, 2002 24.11 24.25 23.98 23.99 4,884 +0.01(+0.04%)
Jan 25, 2002 24.20 24.32 23.98 23.98 7,221 -0.31(-1.28%)
Jan 24, 2002 24.11 24.34 24.01 24.30 4,247 +0.14(+0.58%)
Jan 23, 2002 24.15 24.15 23.61 24.15 11,468 -0.09(-0.39%)
Jan 22, 2002 24.34 24.48 24.11 24.25 5,097 +0.05(+0.19%)
Jan 21, 2002 24.62 24.95 24.20 24.20 7,327 +0.00(+0.00%)
Jan 18, 2002 24.62 24.95 24.20 24.20 42,477 -0.38(-1.53%)
Jan 17, 2002 24.44 24.67 24.33 24.58 9,875 +0.18(+0.73%)
Jan 16, 2002 25.28 25.28 24.40 24.40 23,468 -0.84(-3.32%)
Jan 15, 2002 25.43 25.57 25.00 25.24 44,176 -0.42(-1.65%)
Jan 14, 2002 22.60 25.75 22.57 25.66 75,609 +3.06(+13.54%)
Jan 11, 2002 22.64 22.83 22.60 22.60 8,176 -0.02(-0.08%)
Jan 10, 2002 22.65 22.69 22.61 22.62 9,026 +0.10(+0.46%)
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.