Indicators

Tejon Ranch Company (NY: TRC )

17.00 -0.14 (-0.82%)

Official Closing Price Updated: 4:10 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	20.50	20.88	20.41	20.49	164,455	+0.00(+0.00%)
Sep 28, 2017	20.37	20.75	20.11	20.49	132,083	+0.16(+0.81%)
Sep 27, 2017	20.63	20.63	20.19	20.32	197,986	-0.33(-1.60%)
Sep 26, 2017	20.52	21.11	20.52	20.65	141,413	+0.24(+1.19%)
Sep 25, 2017	20.67	20.87	20.35	20.41	119,893	-0.18(-0.90%)
Sep 22, 2017	20.77	21.03	20.56	20.59	43,639	-0.21(-1.03%)
Sep 21, 2017	20.85	21.15	20.74	20.81	38,783	+0.00(+0.00%)
Sep 20, 2017	20.63	21.03	20.59	20.81	206,214	+0.18(+0.89%)
Sep 19, 2017	20.41	20.77	20.31	20.62	46,201	+0.01(+0.05%)
Sep 18, 2017	20.17	20.75	20.06	20.61	65,588	+0.55(+2.76%)
Sep 15, 2017	20.01	20.14	19.71	20.06	123,635	+0.11(+0.54%)
Sep 14, 2017	19.83	20.20	19.77	19.95	93,117	+0.13(+0.64%)
Sep 13, 2017	19.66	19.93	19.60	19.83	41,019	+0.16(+0.84%)
Sep 12, 2017	19.61	19.84	19.56	19.66	29,293	+0.03(+0.15%)
Sep 11, 2017	19.76	20.09	19.30	19.63	100,935	-0.08(-0.39%)
Sep 08, 2017	19.60	20.00	19.58	19.71	30,974	+0.04(+0.20%)
Sep 07, 2017	19.60	19.77	19.42	19.67	49,205	+0.24(+1.25%)
Sep 06, 2017	19.48	19.84	19.22	19.43	42,982	+0.02(+0.10%)
Sep 05, 2017	19.44	19.75	19.29	19.41	52,719	-0.04(-0.20%)

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.