Indicators

Tejon Ranch Company (NY: TRC )

18.23 +0.26 (+1.45%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	17.12	17.20	16.92	16.98	98,585	-0.35(-2.02%)
Feb 25, 2022	17.17	17.34	17.04	17.33	29,327	+0.30(+1.76%)
Feb 24, 2022	16.73	17.05	16.60	17.03	38,208	+0.20(+1.19%)
Feb 23, 2022	17.05	17.11	16.81	16.83	36,419	-0.16(-0.94%)
Feb 22, 2022	16.84	17.23	16.84	16.99	57,629	+0.11(+0.65%)
Feb 18, 2022				16.88	0	-0.09(-0.53%)
Feb 17, 2022	17.09	17.19	16.94	16.97	31,314	-0.31(-1.79%)
Feb 16, 2022	16.70	17.38	16.70	17.28	47,006	+0.53(+3.16%)
Feb 15, 2022	16.67	16.92	16.64	16.75	44,369	+0.21(+1.27%)
Feb 14, 2022	16.59	16.67	16.45	16.54	21,117	+0.04(+0.24%)
Feb 11, 2022	16.51	16.73	16.46	16.50	25,901	+0.04(+0.24%)
Feb 10, 2022	16.58	16.73	16.40	16.46	75,430	-0.31(-1.85%)
Feb 09, 2022	16.84	17.01	16.69	16.77	29,935	-0.01(-0.06%)
Feb 08, 2022	16.67	16.88	16.58	16.78	29,554	+0.18(+1.08%)
Feb 07, 2022	16.57	16.72	16.50	16.60	38,195	+0.04(+0.24%)
Feb 04, 2022	16.60	16.72	16.40	16.56	32,799	+0.00(+0.00%)
Feb 03, 2022	16.83		16.54	16.56	38,489	-0.39(-2.30%)
Feb 02, 2022	16.96	17.06	16.80	16.95	35,066	-0.10(-0.59%)

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.