Indicators

Tejon Ranch Company (NY: TRC )

16.97 -0.03 (-0.18%)

Streaming Delayed Price Updated: 9:45 AM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	14.13	14.37	13.82	14.34	147,600	-0.01(-0.07%)
May 28, 2020	14.85	14.94	14.27	14.35	88,268	-0.21(-1.44%)
May 27, 2020	14.39	14.65	14.14	14.56	84,899	+0.48(+3.41%)
May 26, 2020	14.00	14.21	13.76	14.08	85,378	+0.37(+2.70%)
May 22, 2020	13.79	13.79	13.51	13.71	47,100	+0.01(+0.07%)
May 21, 2020	13.78	13.78	13.65	13.70	70,752	-0.03(-0.22%)
May 20, 2020	13.93	13.93	13.63	13.73	121,556	+0.08(+0.59%)
May 19, 2020	13.87	13.90	13.62	13.65	148,888	-0.22(-1.59%)
May 18, 2020	13.77	14.34	13.77	13.87	135,071	+0.68(+5.16%)
May 15, 2020	12.91	13.31	12.84	13.19	71,600	+0.25(+1.93%)
May 14, 2020	12.76	12.96	12.60	12.94	101,000	-0.12(-0.92%)
May 13, 2020	13.16	13.26	12.80	13.06	75,238	-0.27(-2.03%)
May 12, 2020	13.53	13.66	13.29	13.33	83,378	-0.22(-1.62%)
May 11, 2020	13.63	13.72	13.18	13.55	106,122	-0.32(-2.31%)
May 08, 2020	13.61	13.88	13.57	13.87	60,700	+0.51(+3.82%)
May 07, 2020	12.85	13.40	12.65	13.36	112,837	+0.68(+5.36%)
May 06, 2020	12.89	12.89	12.47	12.68	152,815	-0.22(-1.71%)
May 05, 2020	13.45	13.57	12.84	12.90	75,092	-0.28(-2.12%)
May 04, 2020	13.00	13.18	12.72	13.18	116,160	-0.06(-0.45%)

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.