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 (%)
Apr 28, 2017	22.58	22.88	22.20	22.23	35,711	-0.32(-1.42%)
Apr 27, 2017	23.20	23.42	22.48	22.55	23,169	-0.56(-2.44%)
Apr 26, 2017	22.54	23.48	22.54	23.12	44,957	+0.68(+3.03%)
Apr 25, 2017	22.66	23.23	22.42	22.44	70,781	-0.19(-0.86%)
Apr 24, 2017	22.56	22.98	22.37	22.63	34,440	+0.47(+2.10%)
Apr 21, 2017	22.41	22.52	22.12	22.16	40,013	-0.24(-1.08%)
Apr 20, 2017	22.11	22.66	21.95	22.41	35,332	+0.43(+1.94%)
Apr 19, 2017	21.98	22.33	21.88	21.98	75,085	+0.09(+0.40%)
Apr 18, 2017	21.89	22.49	21.79	21.89	20,629	-0.28(-1.27%)
Apr 17, 2017	21.83	22.57	21.71	22.17	108,230	+0.44(+2.01%)
Apr 13, 2017	22.09	22.26	21.55	21.74	38,233	-0.39(-1.75%)
Apr 12, 2017	22.02	23.11	21.91	22.13	47,091	+0.06(+0.26%)
Apr 11, 2017	21.49	22.12	21.49	22.07	20,461	+0.40(+1.84%)
Apr 10, 2017	21.29	22.62	21.25	21.67	60,524	+0.65(+3.09%)
Apr 07, 2017	21.30	21.55	20.95	21.02	18,625	-0.48(-2.21%)
Apr 06, 2017	20.80	21.66	20.79	21.50	50,878	+0.75(+3.60%)
Apr 05, 2017	20.97	21.31	20.74	20.75	35,840	-0.19(-0.93%)
Apr 04, 2017	21.01	21.18	20.66	20.94	32,598	-0.15(-0.69%)

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.