Skip to main content

Tejon Ranch Company (NY: TRC )

15.41 -0.05 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 22.89 23.06 22.47 22.94 31,110 +0.02(+0.08%)
Jan 30, 2017 23.11 23.24 22.76 22.92 30,295 -0.35(-1.50%)
Jan 27, 2017 23.55 24.26 22.91 23.27 58,306 -0.19(-0.83%)
Jan 26, 2017 23.93 23.96 23.47 23.47 14,067 -0.51(-2.15%)
Jan 25, 2017 24.42 24.42 23.76 23.98 23,315 -0.12(-0.48%)
Jan 24, 2017 23.42 24.27 23.36 24.10 23,931 +0.74(+3.16%)
Jan 23, 2017 23.46 23.54 23.18 23.36 19,433 -0.23(-0.99%)
Jan 20, 2017 22.99 23.69 22.99 23.59 21,635 +0.56(+2.45%)
Jan 19, 2017 23.27 23.37 22.89 23.03 13,600 -0.24(-1.04%)
Jan 18, 2017 23.36 23.83 23.21 23.27 25,577 +0.04(+0.17%)
Jan 17, 2017 23.55 23.88 23.18 23.23 61,607 -0.43(-1.81%)
Jan 13, 2017 23.66 23.66 23.66 0 +0.26(+1.12%)
Jan 12, 2017 23.59 23.66 22.93 23.40 59,266 -0.23(-0.99%)
Jan 11, 2017 23.86 23.86 23.30 23.63 17,370 -0.14(-0.57%)
Jan 10, 2017 23.10 23.86 22.97 23.77 20,051 +0.69(+2.99%)
Jan 09, 2017 23.47 23.48 23.07 23.08 14,617 -0.51(-2.18%)
Jan 06, 2017 23.95 23.95 23.58 23.59 8,929 -0.39(-1.62%)
Jan 05, 2017 24.40 24.57 23.92 23.98 21,790 -0.47(-1.91%)
Jan 04, 2017 24.31 24.64 24.27 24.45 20,831 +0.17(+0.72%)
Jan 03, 2017 24.95 25.28 23.99 24.27 49,267 -0.42(-1.69%)
Dec 30, 2016 24.69 24.69 24.69 0 -0.13(-0.51%)
Dec 29, 2016 25.13 25.24 24.65 24.82 20,184 -0.26(-1.05%)
Dec 28, 2016 25.70 25.79 25.04 25.08 17,969 -0.59(-2.31%)
Dec 27, 2016 25.84 26.21 25.59 25.67 16,235 -0.17(-0.64%)
Dec 23, 2016 25.84 25.84 25.84 0 -0.03(-0.11%)
Dec 22, 2016 25.89 26.03 25.65 25.86 14,874 +0.07(+0.26%)
Dec 21, 2016 26.05 26.62 25.70 25.80 101,006 -0.40(-1.52%)
Dec 20, 2016 26.73 26.84 25.65 26.19 40,222 -0.43(-1.60%)
Dec 19, 2016 26.60 26.73 25.87 26.62 36,176 +0.08(+0.29%)
Dec 16, 2016 26.02 26.62 25.94 26.54 93,375 +0.57(+2.21%)
Dec 15, 2016 25.76 26.16 25.39 25.97 33,442 +0.25(+0.98%)
Dec 14, 2016 26.26 26.26 25.62 25.72 27,613 -0.70(-2.65%)
Dec 13, 2016 26.44 26.64 26.03 26.42 24,397 +0.35(+1.34%)
Dec 12, 2016 26.58 27.16 25.88 26.07 48,259 -0.92(-3.42%)
Dec 09, 2016 26.89 27.17 25.99 26.99 36,156 +0.23(+0.87%)
Dec 08, 2016 26.29 26.94 25.93 26.76 32,325 +0.40(+1.51%)
Dec 07, 2016 26.26 26.55 26.09 26.36 33,737 +0.12(+0.44%)
Dec 06, 2016 26.10 26.52 25.83 26.24 40,080 +0.11(+0.41%)
Dec 05, 2016 25.53 26.16 25.34 26.14 32,301 +0.90(+3.58%)
Dec 02, 2016 25.33 25.72 24.99 25.23 26,581 -0.26(-1.03%)
Dec 01, 2016 25.49 25.56 24.97 25.50 27,424 +0.02(+0.08%)
Nov 30, 2016 24.84 26.38 24.84 25.48 35,835 -0.05(-0.19%)
Nov 29, 2016 25.13 26.42 25.13 25.52 22,848 +0.29(+1.15%)
Nov 28, 2016 26.64 26.64 25.02 25.23 41,705 -1.65(-6.14%)
Nov 25, 2016 26.02 26.92 25.96 26.88 17,339 +0.76(+2.90%)
Nov 23, 2016 26.13 26.13 26.13 0 +0.26(+1.01%)
Nov 22, 2016 25.23 25.88 25.23 25.86 37,210 +0.85(+3.42%)
Nov 21, 2016 25.32 25.32 24.84 25.01 31,111 -0.32(-1.26%)
Nov 18, 2016 24.95 25.41 24.80 25.33 32,254 +0.31(+1.24%)
Nov 17, 2016 24.86 25.45 24.79 25.02 28,258 +0.11(+0.43%)
Nov 16, 2016 24.17 25.02 24.05 24.91 36,184 +0.58(+2.39%)
Nov 15, 2016 23.94 24.53 23.47 24.33 23,125 +0.15(+0.60%)
Nov 14, 2016 24.88 24.88 22.85 24.18 69,575 -0.53(-2.16%)
Nov 11, 2016 23.23 25.01 23.23 24.72 98,864 +1.44(+6.17%)
Nov 10, 2016 23.14 23.50 22.74 23.28 50,927 +0.33(+1.44%)
Nov 09, 2016 20.96 22.98 20.96 22.95 50,461 +1.70(+7.99%)
Nov 08, 2016 21.15 21.43 21.15 21.25 16,338 +0.03(+0.14%)
Nov 07, 2016 21.18 21.35 20.95 21.22 32,828 +0.55(+2.68%)
Nov 04, 2016 20.67 20.86 20.56 20.67 29,460 +0.03(+0.14%)
Nov 03, 2016 20.77 20.83 20.63 20.64 13,881 +0.02(+0.09%)
Nov 02, 2016 21.02 21.15 20.51 20.62 35,978 -0.37(-1.76%)
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.