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 (%)
Jan 30, 2004	38.14	38.35	37.67	37.76	17,946	-0.61(-1.60%)
Jan 29, 2004	38.90	38.90	38.28	38.37	11,468	-0.53(-1.36%)
Jan 28, 2004	39.55	39.55	38.89	38.90	9,982	-0.65(-1.64%)
Jan 27, 2004	39.32	39.55	39.32	39.55	9,982	+0.00(+0.00%)
Jan 26, 2004	39.62	39.62	39.43	39.55	8,601	-0.07(-0.17%)
Jan 23, 2004	40.17	40.53	39.55	39.62	11,575	-0.76(-1.89%)
Jan 22, 2004	40.49	40.69	40.12	40.38	12,955	+0.12(+0.30%)
Jan 21, 2004	39.50	40.57	39.32	40.26	20,601	+0.94(+2.40%)
Jan 20, 2004	38.02	39.32	37.87	39.32	25,698	+1.30(+3.42%)
Jan 16, 2004	37.38	38.11	37.38	38.02	7,433	+0.63(+1.69%)
Jan 15, 2004	37.53	37.68	37.06	37.38	11,575	+0.05(+0.13%)
Jan 14, 2004	36.35	37.34	36.25	37.34	13,274	+0.99(+2.72%)
Jan 13, 2004	36.73	36.94	36.22	36.35	13,274	-0.14(-0.39%)
Jan 12, 2004	35.88	36.63	35.88	36.49	13,380	+0.71(+1.97%)
Jan 09, 2004	36.77	36.77	35.76	35.78	11,893	-0.75(-2.06%)
Jan 08, 2004	36.46	36.68	36.02	36.54	8,495	+0.20(+0.54%)
Jan 07, 2004	37.43	37.57	35.64	36.34	29,734	-1.23(-3.28%)
Jan 06, 2004	37.76	37.96	37.20	37.57	20,495	-0.34(-0.89%)
Jan 05, 2004	38.23	38.23	37.76	37.91	19,008	-0.37(-0.96%)

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.