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 28, 2019	16.50	16.63	16.38	16.59	300,900	+0.09(+0.55%)
Jun 27, 2019	16.29	16.50	16.29	16.50	68,300	+0.23(+1.41%)
Jun 26, 2019	16.62	16.74	16.27	16.27	145,375	-0.33(-1.99%)
Jun 25, 2019	16.76	16.94	16.54	16.60	68,310	-0.16(-0.95%)
Jun 24, 2019	16.90	17.05	16.75	16.76	70,337	-0.18(-1.06%)
Jun 21, 2019	16.75	16.98	16.75	16.94	78,400	+0.14(+0.83%)
Jun 20, 2019	16.76	16.84	16.65	16.80	44,843	+0.11(+0.66%)
Jun 19, 2019	16.64	16.76	16.62	16.69	48,543	+0.03(+0.18%)
Jun 18, 2019	16.55	16.85	16.51	16.66	45,211	+0.16(+0.97%)
Jun 17, 2019	16.29	16.60	16.29	16.50	58,785	+0.20(+1.23%)
Jun 14, 2019	16.52	16.54	16.21	16.30	68,600	-0.25(-1.51%)
Jun 13, 2019	16.57	16.75	16.51	16.55	39,506	+0.05(+0.30%)
Jun 12, 2019	17.06	17.20	16.37	16.50	97,441	-0.55(-3.23%)
Jun 11, 2019	16.99	17.21	16.94	17.05	158,661	+0.10(+0.59%)
Jun 10, 2019	16.90	17.15	16.90	16.95	34,810	+0.08(+0.47%)
Jun 07, 2019	16.46	16.97	16.46	16.87	51,900	+0.52(+3.18%)
Jun 06, 2019	16.19	16.40	16.05	16.35	90,235	+0.15(+0.93%)
Jun 05, 2019	16.23	16.39	16.06	16.20	72,657	-0.03(-0.18%)
Jun 04, 2019	16.29	16.35	16.15	16.23	66,469	+0.07(+0.43%)

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.