Indicators

Tejon Ranch Company (NY: TRC )

16.85 -0.15 (-0.88%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	16.09	16.25	15.95	16.22	40,908	+0.27(+1.69%)
Sep 28, 2023	16.01	16.11	15.89	15.95	35,945	+0.12(+0.76%)
Sep 27, 2023	15.90	15.98	15.79	15.83	36,915	-0.04(-0.25%)
Sep 26, 2023	15.93	15.99	15.84	15.87	38,371	-0.10(-0.63%)
Sep 25, 2023	16.03	16.02	15.90	15.97	33,990	-0.06(-0.37%)
Sep 22, 2023	16.40	16.40	16.03	16.03	23,534	-0.28(-1.72%)
Sep 21, 2023	16.43	16.52	16.29	16.31	24,435	-0.14(-0.85%)
Sep 20, 2023	16.59	16.73	16.43	16.45	32,063	-0.11(-0.66%)
Sep 19, 2023	17.20	17.37	16.55	16.56	51,030	-0.64(-3.72%)
Sep 18, 2023	17.45	17.48	17.10	17.20	35,147	-0.17(-0.98%)
Sep 15, 2023	16.94	17.44	16.82	17.37	170,425	+0.34(+2.00%)
Sep 14, 2023	16.69	17.25	16.48	17.03	40,368	+0.51(+3.09%)
Sep 13, 2023	16.73	16.73	16.49	16.52	25,223	-0.13(-0.78%)
Sep 12, 2023	16.50	16.70	16.43	16.65	26,230	+0.19(+1.15%)
Sep 11, 2023	16.60	16.96	16.45	16.46	51,065	-0.14(-0.84%)
Sep 08, 2023	16.88	16.88	16.54	16.60	22,300	-0.18(-1.07%)
Sep 07, 2023	16.35	16.82	16.35	16.78	36,361	+0.40(+2.44%)
Sep 06, 2023	16.30	16.48	16.24	16.38	25,864	+0.05(+0.31%)
Sep 05, 2023	16.79	16.79	16.29	16.33	61,587	-0.45(-2.68%)

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.