Skip to main content

Tejon Ranch Company (NY: TRC )

15.77 +0.14 (+0.90%)
Streaming Delayed Price Updated: 1:44 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2024 15.75 15.75 15.53 15.63 107,026 -0.03(-0.19%)
Nov 20, 2024 15.82 15.83 15.54 15.66 93,157 -0.16(-1.01%)
Nov 19, 2024 15.85 15.88 15.64 15.82 74,688 -0.12(-0.75%)
Nov 18, 2024 16.03 16.07 15.94 15.94 66,505 -0.10(-0.62%)
Nov 15, 2024 16.17 16.17 15.92 16.04 68,819 +0.04(+0.25%)
Nov 14, 2024 16.08 16.25 15.96 16.00 63,445 -0.14(-0.87%)
Nov 13, 2024 16.88 16.88 16.13 16.14 74,352 -0.52(-3.12%)
Nov 12, 2024 17.25 17.37 16.62 16.66 99,970 -0.65(-3.76%)
Nov 11, 2024 17.00 17.46 16.91 17.31 112,542 +0.48(+2.85%)
Nov 08, 2024 16.55 16.93 16.42 16.83 82,624 +0.32(+1.94%)
Nov 07, 2024 17.53 17.53 16.41 16.51 111,399 -0.99(-5.66%)
Nov 06, 2024 16.93 17.50 16.93 17.50 180,704 +1.40(+8.70%)
Nov 05, 2024 15.73 16.22 15.67 16.10 128,262 +0.27(+1.71%)
Nov 04, 2024 15.87 15.98 15.87 15.83 77,435 -0.01(-0.06%)
Nov 01, 2024 15.98 16.03 15.71 15.84 109,652 -0.07(-0.44%)
Oct 31, 2024 16.18 16.18 15.85 15.91 82,515 -0.23(-1.43%)
Oct 30, 2024 16.05 16.31 16.05 16.14 61,055 +0.10(+0.62%)
Oct 29, 2024 16.02 16.19 15.99 16.04 77,146 -0.15(-0.93%)
Oct 28, 2024 16.12 16.23 16.10 16.19 100,711 +0.25(+1.57%)
Oct 25, 2024 16.10 16.15 15.93 15.94 75,174 -0.14(-0.87%)
Oct 24, 2024 16.38 16.38 16.08 16.08 83,083 -0.23(-1.41%)
Oct 23, 2024 16.33 16.42 16.15 16.31 63,390 -0.06(-0.37%)
Oct 22, 2024 16.36 16.38 16.25 16.37 48,141 +0.03(+0.18%)
Oct 21, 2024 16.66 16.80 16.30 16.34 77,387 -0.31(-1.86%)
Oct 18, 2024 16.70 16.71 16.54 16.65 80,121 -0.05(-0.30%)
Oct 17, 2024 16.89 16.89 16.58 16.70 79,803 -0.13(-0.77%)
Oct 16, 2024 16.74 16.92 16.61 16.83 88,950 +0.25(+1.51%)
Oct 15, 2024 16.53 16.76 16.44 16.58 108,118 +0.10(+0.61%)
Oct 14, 2024 16.65 16.65 16.42 16.48 64,646 -0.22(-1.32%)
Oct 11, 2024 16.54 16.79 16.54 16.70 113,110 +0.22(+1.33%)
Oct 10, 2024 16.42 16.51 16.34 16.48 129,519 -0.07(-0.42%)
Oct 09, 2024 16.64 16.73 16.51 16.55 82,131 -0.14(-0.84%)
Oct 08, 2024 16.97 16.97 16.63 16.69 103,164 -0.18(-1.07%)
Oct 07, 2024 17.05 17.27 16.80 16.87 80,096 -0.30(-1.75%)
Oct 04, 2024 17.47 17.47 17.16 17.17 70,685 -0.08(-0.46%)
Oct 03, 2024 17.17 17.32 17.00 17.25 53,696 -0.07(-0.40%)
Oct 02, 2024 17.32 17.48 17.30 17.32 40,708 -0.09(-0.52%)
Oct 01, 2024 17.56 17.56 17.13 17.41 63,460 -0.14(-0.80%)
Sep 30, 2024 17.82 17.82 17.44 17.55 74,903 -0.33(-1.85%)
Sep 27, 2024 17.78 17.93 17.62 17.88 63,193 +0.27(+1.53%)
Sep 26, 2024 17.99 17.99 17.55 17.61 53,106 -0.16(-0.90%)
Sep 25, 2024 17.85 17.89 17.66 17.77 78,066 -0.03(-0.17%)
Sep 24, 2024 17.90 17.95 17.74 17.80 45,302 -0.06(-0.34%)
Sep 23, 2024 18.22 18.22 17.70 17.86 52,237 -0.34(-1.87%)
Sep 20, 2024 18.40 18.40 18.13 18.20 159,855 -0.32(-1.73%)
Sep 19, 2024 18.55 18.55 18.34 18.52 46,894 +0.35(+1.93%)
Sep 18, 2024 18.01 18.45 17.93 18.17 69,843 +0.08(+0.44%)
Sep 17, 2024 18.23 18.28 17.96 18.09 54,858 +0.05(+0.28%)
Sep 16, 2024 18.12 18.22 17.93 18.04 43,047 -0.10(-0.55%)
Sep 13, 2024 17.88 18.43 17.80 18.14 65,440 +0.46(+2.60%)
Sep 12, 2024 17.47 17.72 17.38 17.68 45,788 +0.35(+2.02%)
Sep 11, 2024 17.21 17.39 16.97 17.33 45,418 -0.01(-0.06%)
Sep 10, 2024 16.99 17.38 16.93 17.34 36,559 +0.33(+1.94%)
Sep 09, 2024 16.94 17.29 16.84 17.01 55,127 +0.10(+0.59%)
Sep 06, 2024 17.17 17.34 16.82 16.91 45,258 -0.20(-1.17%)
Sep 05, 2024 17.21 17.35 17.08 17.11 42,885 -0.14(-0.81%)
Sep 04, 2024 17.35 17.55 17.15 17.25 57,851 -0.11(-0.63%)
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.