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 (%)
Sep 28, 2007	39.92	39.95	38.93	38.99	57,238	-0.93(-2.34%)
Sep 27, 2007	39.94	40.10	39.50	39.92	39,397	+0.00(+0.00%)
Sep 26, 2007	39.44	40.26	38.97	39.92	42,158	+0.67(+1.70%)
Sep 25, 2007	39.46	39.60	39.03	39.25	26,229	-0.32(-0.81%)
Sep 24, 2007	40.97	40.97	39.32	39.57	37,379	-1.32(-3.22%)
Sep 21, 2007	40.89	41.26	40.00	40.89	70,193	+0.39(+0.95%)
Sep 20, 2007	41.11	41.11	39.80	40.50	27,822	-0.63(-1.53%)
Sep 19, 2007	40.49	41.42	40.34	41.13	42,477	+1.04(+2.58%)
Sep 18, 2007	37.99	40.25	37.44	40.10	81,981	+2.24(+5.92%)
Sep 17, 2007	38.17	38.19	37.06	37.86	67,751	-0.40(-1.03%)
Sep 14, 2007	36.82	38.31	36.59	38.25	41,733	+1.13(+3.04%)
Sep 13, 2007	37.04	37.56	36.55	37.12	37,061	+0.19(+0.51%)
Sep 12, 2007	37.01	37.37	36.82	36.93	24,742	-0.27(-0.73%)
Sep 11, 2007	37.01	37.77	36.84	37.21	40,353	-0.03(-0.08%)
Sep 10, 2007	37.39	37.53	36.50	37.23	41,096	-0.01(-0.03%)
Sep 07, 2007	37.67	38.24	37.21	37.24	40,990	-1.02(-2.66%)
Sep 06, 2007	38.45	38.49	37.28	38.26	27,822	-0.14(-0.37%)
Sep 05, 2007	39.50	39.50	38.00	38.40	35,893	-1.27(-3.20%)

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.