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 (%)
Jun 30, 2011	31.83	32.38	31.83	32.11	57,476	+0.26(+0.83%)
Jun 29, 2011	32.13	32.13	31.59	31.85	88,335	-0.13(-0.41%)
Jun 28, 2011	31.87	31.99	31.43	31.98	106,819	+0.15(+0.47%)
Jun 27, 2011	32.27	32.27	31.77	31.83	158,366	-0.47(-1.46%)
Jun 24, 2011	32.21	33.02	32.18	32.30	319,017	+0.12(+0.38%)
Jun 23, 2011	32.56	32.84	32.03	32.18	208,882	-0.65(-1.98%)
Jun 22, 2011	32.73	33.24	32.48	32.83	101,091	-0.05(-0.14%)
Jun 21, 2011	32.01	33.08	31.83	32.87	74,285	+1.03(+3.22%)
Jun 20, 2011	31.91	31.92	31.72	31.85	57,364	-0.25(-0.79%)
Jun 17, 2011	31.42	32.15	31.31	32.10	139,009	+0.81(+2.59%)
Jun 16, 2011	30.76	31.31	30.53	31.29	72,165	+0.55(+1.78%)
Jun 15, 2011	30.79	30.93	30.43	30.75	128,206	-0.37(-1.18%)
Jun 14, 2011	31.44	31.55	30.84	31.11	262,664	-0.26(-0.84%)
Jun 13, 2011	32.36	32.40	31.38	31.38	127,388	-1.02(-3.14%)
Jun 10, 2011	31.74	32.56	31.41	32.39	80,482	+0.42(+1.33%)
Jun 09, 2011	32.08	32.15	31.60	31.97	81,841	-0.07(-0.21%)
Jun 08, 2011	32.45	32.54	31.86	32.04	129,339	-0.57(-1.76%)
Jun 07, 2011	32.99	33.14	32.44	32.61	92,983	-0.19(-0.57%)
Jun 06, 2011	32.77	32.86	32.36	32.80	98,780	-0.07(-0.20%)

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.