Indicators

Tejon Ranch Company (NY: TRC )

18.46 +0.51 (+2.84%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	33.67	33.95	33.24	33.56	40,457	-0.12(-0.36%)
Apr 28, 2011	33.01	33.74	32.96	33.68	34,949	+0.60(+1.82%)
Apr 27, 2011	33.67	33.67	32.41	33.08	71,813	-0.49(-1.46%)
Apr 26, 2011	32.58	33.62	32.56	33.57	52,837	+1.03(+3.15%)
Apr 25, 2011	32.49	32.61	32.25	32.54	15,394	-0.08(-0.26%)
Apr 21, 2011	33.08	33.08	32.53	32.63	23,556	-0.24(-0.74%)
Apr 20, 2011	32.67	32.91	32.45	32.87	36,699	+0.67(+2.08%)
Apr 19, 2011	32.36	32.36	31.92	32.21	81,086	-0.05(-0.15%)
Apr 18, 2011	32.40	32.55	31.99	32.25	127,758	-0.59(-1.81%)
Apr 15, 2011	32.73	33.14	32.58	32.85	48,143	+0.01(+0.03%)
Apr 14, 2011	32.63	32.85	32.39	32.84	48,472	-0.03(-0.09%)
Apr 13, 2011	33.23	33.23	32.61	32.86	33,731	-0.23(-0.68%)
Apr 12, 2011	32.74	33.16	32.44	33.09	109,608	+0.10(+0.31%)
Apr 11, 2011	33.10	33.23	32.72	32.99	97,833	-0.14(-0.43%)
Apr 08, 2011	33.82	33.85	33.10	33.13	88,058	-0.50(-1.48%)
Apr 07, 2011	34.42	34.58	33.57	33.63	75,558	-0.89(-2.56%)
Apr 06, 2011	34.81	34.87	34.33	34.51	46,509	-0.24(-0.68%)
Apr 05, 2011	35.12	35.12	34.66	34.75	58,115	-0.34(-0.97%)
Apr 04, 2011	35.17	35.50	34.87	35.09	160,209	+0.06(+0.16%)

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.