Skip to main content

Tejon Ranch Company (NY: TRC )

15.41 -0.05 (-0.32%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 26.98 27.02 26.70 26.84 34,852 +0.08(+0.28%)
Jan 30, 2012 27.03 27.26 26.59 26.76 67,820 -0.33(-1.22%)
Jan 27, 2012 26.60 27.41 26.59 27.09 72,140 +0.45(+1.70%)
Jan 26, 2012 25.74 27.22 25.74 26.64 88,768 +1.10(+4.31%)
Jan 25, 2012 25.18 25.78 25.11 25.54 57,583 +0.30(+1.19%)
Jan 24, 2012 24.61 25.28 24.40 25.24 43,043 +0.51(+2.06%)
Jan 23, 2012 24.74 25.11 24.58 24.73 36,064 -0.06(-0.23%)
Jan 20, 2012 24.93 25.28 24.69 24.79 65,137 -0.20(-0.79%)
Jan 19, 2012 24.18 25.16 24.12 24.98 142,623 +1.00(+4.16%)
Jan 18, 2012 23.96 24.14 23.87 23.98 67,551 -0.04(-0.16%)
Jan 17, 2012 24.04 24.33 23.84 24.02 55,885 +0.11(+0.47%)
Jan 13, 2012 24.05 24.19 23.87 23.91 38,696 -0.41(-1.70%)
Jan 12, 2012 24.42 24.62 24.08 24.32 58,428 +0.04(+0.15%)
Jan 11, 2012 23.92 24.35 23.88 24.29 111,060 +0.21(+0.86%)
Jan 10, 2012 23.81 24.10 23.75 24.08 75,720 +0.57(+2.44%)
Jan 09, 2012 23.82 23.98 23.45 23.50 99,407 -0.11(-0.48%)
Jan 06, 2012 23.54 24.28 23.46 23.62 84,425 +0.04(+0.16%)
Jan 05, 2012 23.28 23.73 22.91 23.58 1,530,520 +0.10(+0.44%)
Jan 04, 2012 23.60 23.70 23.19 23.48 33,891 +0.42(+1.84%)
Dec 30, 2011 23.20 23.26 23.01 23.05 41,802 -0.15(-0.65%)
Dec 29, 2011 23.14 23.71 22.93 23.20 46,646 +0.23(+0.98%)
Dec 28, 2011 23.66 23.74 22.90 22.98 57,205 -0.81(-3.40%)
Dec 27, 2011 23.68 24.00 23.44 23.79 21,327 -0.02(-0.08%)
Dec 23, 2011 23.92 23.97 23.74 23.81 16,217 -0.51(-2.09%)
Dec 21, 2011 24.30 24.54 23.63 24.31 28,085 -0.09(-0.39%)
Dec 20, 2011 23.46 24.55 23.33 24.41 64,015 +1.46(+6.36%)
Dec 19, 2011 23.52 23.77 22.85 22.95 55,709 -0.46(-1.97%)
Dec 16, 2011 23.25 24.09 23.04 23.41 85,660 +0.18(+0.77%)
Dec 15, 2011 23.17 23.50 22.87 23.23 37,875 +0.30(+1.31%)
Dec 14, 2011 23.12 23.38 22.88 22.93 57,903 -0.38(-1.62%)
Dec 13, 2011 23.49 23.95 23.17 23.31 76,903 -0.08(-0.36%)
Dec 12, 2011 22.89 23.69 22.79 23.39 79,207 +0.25(+1.10%)
Dec 09, 2011 22.33 23.54 22.33 23.14 91,631 +0.92(+4.15%)
Dec 08, 2011 22.65 22.83 22.18 22.21 425,252 -0.56(-2.48%)
Dec 07, 2011 22.63 23.05 22.22 22.78 72,444 +0.02(+0.08%)
Dec 06, 2011 22.64 22.95 22.53 22.76 53,232 +0.17(+0.75%)
Dec 05, 2011 22.62 23.27 22.37 22.59 120,344 +0.35(+1.57%)
Dec 02, 2011 22.96 23.09 22.19 22.24 166,736 -0.40(-1.79%)
Dec 01, 2011 23.17 23.17 22.60 22.65 40,474 -0.58(-2.51%)
Nov 30, 2011 22.85 23.46 22.58 23.23 131,558 +1.13(+5.11%)
Nov 29, 2011 22.27 22.55 22.02 22.10 32,548 -0.25(-1.14%)
Nov 28, 2011 22.42 22.93 21.97 22.36 91,636 +0.62(+2.86%)
Nov 25, 2011 21.89 22.13 21.73 21.73 47,546 -0.17(-0.77%)
Nov 23, 2011 22.41 22.48 21.89 21.90 91,645 -0.53(-2.35%)
Nov 22, 2011 22.77 23.26 22.41 22.43 64,568 -0.28(-1.24%)
Nov 21, 2011 23.21 23.34 22.60 22.71 53,239 -0.93(-3.94%)
Nov 18, 2011 23.81 23.82 23.32 23.65 59,494 -0.14(-0.59%)
Nov 17, 2011 23.62 24.09 23.49 23.79 71,808 +0.23(+0.96%)
Nov 16, 2011 23.36 24.18 22.99 23.56 90,598 -0.07(-0.28%)
Nov 15, 2011 23.01 23.75 22.80 23.63 44,964 +0.49(+2.12%)
Nov 14, 2011 23.67 23.67 22.93 23.14 35,965 -0.62(-2.62%)
Nov 11, 2011 23.30 23.77 23.21 23.76 40,610 +0.67(+2.90%)
Nov 10, 2011 23.30 23.51 22.69 23.09 47,934 +0.10(+0.45%)
Nov 09, 2011 22.98 23.38 22.77 22.99 59,767 -0.58(-2.48%)
Nov 08, 2011 23.49 23.66 22.75 23.57 59,328 +0.13(+0.56%)
Nov 07, 2011 23.29 24.09 22.75 23.44 34,838 +0.06(+0.24%)
Nov 04, 2011 24.67 24.67 23.10 23.38 47,563 -1.49(-5.98%)
Nov 03, 2011 24.30 24.92 23.82 24.87 54,280 +0.82(+3.41%)
Nov 02, 2011 23.60 24.14 23.40 24.05 46,402 +0.83(+3.57%)
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.