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 30, 2013	29.73	30.41	29.61	29.94	34,382	-0.03(-0.10%)
Sep 27, 2013	29.52	30.22	29.45	29.97	26,788	+0.18(+0.62%)
Sep 26, 2013	29.75	29.89	29.48	29.79	14,421	+0.03(+0.10%)
Sep 25, 2013	29.52	29.90	29.52	29.76	11,772	+0.18(+0.62%)
Sep 24, 2013	29.43	29.97	28.94	29.57	33,145	+0.51(+1.77%)
Sep 23, 2013	28.91	29.54	28.82	29.06	44,747	+0.09(+0.30%)
Sep 20, 2013	29.76	29.76	28.25	28.97	104,319	-0.71(-2.39%)
Sep 19, 2013	29.76	29.76	29.31	29.68	17,900	+0.03(+0.10%)
Sep 18, 2013	29.31	29.67	28.93	29.65	57,785	+0.33(+1.13%)
Sep 17, 2013	28.97	29.50	28.97	29.32	19,335	+0.35(+1.21%)
Sep 16, 2013	29.61	29.65	28.88	28.97	32,840	-0.50(-1.71%)
Sep 13, 2013	29.65	29.71	29.15	29.48	10,289	+0.01(+0.03%)
Sep 12, 2013	29.57	29.62	29.46	29.47	12,288	-0.20(-0.69%)
Sep 11, 2013	29.90	30.09	29.55	29.67	26,043	-0.18(-0.62%)
Sep 10, 2013	30.14	30.14	29.82	29.85	13,338	-0.19(-0.65%)
Sep 09, 2013	30.01	30.57	29.94	30.05	25,177	+0.08(+0.26%)
Sep 06, 2013	29.35	30.26	29.17	29.97	19,490	+0.83(+2.83%)
Sep 05, 2013	29.32	29.47	29.07	29.15	21,100	-0.21(-0.73%)
Sep 04, 2013	29.45	29.45	29.08	29.36	24,553	+0.13(+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.