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 (%)
Jul 29, 2005	57.44	58.89	57.44	57.79	46,618	+0.54(+0.94%)
Jul 28, 2005	56.88	57.56	56.60	57.25	50,547	+0.56(+1.00%)
Jul 27, 2005	56.83	56.88	56.20	56.69	27,185	-0.14(-0.25%)
Jul 26, 2005	55.23	57.02	55.06	56.83	55,645	+1.84(+3.34%)
Jul 25, 2005	54.73	55.57	54.71	54.99	34,406	+0.09(+0.17%)
Jul 22, 2005	54.33	55.56	54.19	54.90	39,397	+0.48(+0.88%)
Jul 21, 2005	54.86	54.99	54.15	54.42	80,069	-0.25(-0.46%)
Jul 20, 2005	54.38	55.47	54.18	54.67	40,247	+0.20(+0.36%)
Jul 19, 2005	54.57	54.85	54.15	54.48	41,840	+0.08(+0.14%)
Jul 18, 2005	55.94	55.95	54.34	54.40	82,405	-1.68(-2.99%)
Jul 15, 2005	54.85	56.19	54.81	56.08	39,503	+1.27(+2.32%)
Jul 14, 2005	55.75	55.75	54.01	54.81	76,671	-0.94(-1.69%)
Jul 13, 2005	54.24	56.04	54.15	55.75	56,069	+1.03(+1.88%)
Jul 12, 2005	52.85	54.90	52.83	54.72	67,113	+1.87(+3.55%)
Jul 11, 2005	51.79	52.97	51.79	52.85	61,379	+1.28(+2.48%)
Jul 08, 2005	50.24	51.62	50.14	51.57	26,335	+1.24(+2.47%)
Jul 07, 2005	50.05	50.32	49.34	50.32	18,052	+0.35(+0.70%)
Jul 06, 2005	50.19	50.19	49.45	49.98	19,433	-0.22(-0.43%)
Jul 05, 2005	49.46	50.19	48.97	50.19	33,875	+0.73(+1.49%)

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.