Indicators

Tejon Ranch Company (NY: TRC )

16.28 +0.53 (+3.37%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	27.64	28.79	27.54	28.29	55,944	+0.47(+1.69%)
Sep 27, 2012	27.48	27.95	27.35	27.82	31,141	+0.51(+1.86%)
Sep 26, 2012	27.95	27.97	27.31	27.31	62,350	-0.57(-2.06%)
Sep 25, 2012	28.07	28.64	27.84	27.88	67,695	-0.07(-0.24%)
Sep 24, 2012	27.94	28.23	27.75	27.95	45,034	-0.18(-0.64%)
Sep 21, 2012	28.68	28.75	28.02	28.13	60,141	-0.17(-0.60%)
Sep 20, 2012	28.79	28.98	28.20	28.30	33,801	-0.57(-1.99%)
Sep 19, 2012	29.08	29.27	28.69	28.87	30,271	-0.21(-0.71%)
Sep 18, 2012	28.68	29.23	28.68	29.08	36,784	+0.38(+1.31%)
Sep 17, 2012	28.67	28.72	28.26	28.70	23,397	-0.06(-0.20%)
Sep 14, 2012	28.73	29.17	28.68	28.76	57,368	+0.20(+0.69%)
Sep 13, 2012	27.71	28.89	27.55	28.56	69,116	+0.97(+3.52%)
Sep 12, 2012	27.81	27.88	27.43	27.59	40,840	-0.09(-0.34%)
Sep 11, 2012	27.36	28.01	27.15	27.69	48,278	+0.28(+1.03%)
Sep 10, 2012	27.51	27.69	27.19	27.40	50,170	-0.03(-0.10%)
Sep 07, 2012	26.92	27.57	26.77	27.43	58,875	+0.66(+2.46%)
Sep 06, 2012	26.94	27.12	26.63	26.77	74,344	+0.05(+0.18%)
Sep 05, 2012	26.46	26.85	26.46	26.72	54,741	+0.29(+1.10%)

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.