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 (%)
Jan 31, 2007	49.72	51.38	49.49	50.88	40,671	+1.16(+2.33%)
Jan 30, 2007	49.72	49.91	49.35	49.72	21,026	+0.19(+0.38%)
Jan 29, 2007	48.36	49.63	48.36	49.53	31,539	+1.18(+2.43%)
Jan 26, 2007	48.46	48.52	47.47	48.36	26,442	-0.10(-0.21%)
Jan 25, 2007	50.46	50.46	48.24	48.46	29,627	-2.01(-3.97%)
Jan 24, 2007	49.11	50.76	49.11	50.46	36,318	+1.50(+3.06%)
Jan 23, 2007	49.14	49.58	48.77	48.97	61,060	-0.15(-0.31%)
Jan 22, 2007	49.51	49.77	48.82	49.12	40,884	-0.63(-1.27%)
Jan 19, 2007	50.15	50.30	49.64	49.75	32,176	-0.41(-0.81%)
Jan 18, 2007	50.62	51.03	50.14	50.15	49,167	-0.30(-0.60%)
Jan 17, 2007	50.52	51.10	50.19	50.46	19,751	-0.27(-0.54%)
Jan 16, 2007	51.26	51.67	50.53	50.73	30,265	-0.34(-0.66%)
Jan 12, 2007	50.60	51.08	50.49	51.07	21,557	+0.24(+0.46%)
Jan 11, 2007	50.99	51.18	50.36	50.83	26,548	+0.00(+0.00%)
Jan 10, 2007	50.00	50.85	50.00	50.83	26,017	+0.71(+1.41%)
Jan 09, 2007	50.04	50.29	49.12	50.13	27,185	+0.19(+0.38%)
Jan 08, 2007	50.33	50.33	49.12	49.94	41,202	-0.43(-0.86%)
Jan 05, 2007	51.79	51.80	50.01	50.37	40,671	-1.52(-2.92%)
Jan 04, 2007	52.49	52.49	50.78	51.89	38,972	-0.60(-1.15%)

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.