Indicators

Tejon Ranch Company (NY: TRC )

18.16 +0.39 (+2.19%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	18.70	18.70	18.22	18.31	63,688	-0.41(-2.19%)
Apr 28, 2022	18.32	18.82	18.03	18.72	54,534	+0.58(+3.20%)
Apr 27, 2022	18.13	18.33	18.07	18.14	53,514	-0.01(-0.06%)
Apr 26, 2022	18.25	18.32	18.07	18.15	48,489	-0.17(-0.93%)
Apr 25, 2022	18.81	18.84	18.21	18.32	78,926	-0.55(-2.91%)
Apr 22, 2022	18.90	19.07	18.73	18.87	56,983	-0.10(-0.53%)
Apr 21, 2022	19.68	19.69	18.95	18.97	39,520	-0.63(-3.21%)
Apr 20, 2022	19.40	19.63	19.40	19.60	25,587	+0.36(+1.87%)
Apr 19, 2022	19.36	19.37	19.14	19.24	29,740	+0.17(+0.89%)
Apr 18, 2022	19.31	19.40	19.02	19.07	55,654	-0.12(-0.63%)
Apr 14, 2022	19.23	19.53	19.19	19.19	80,101	+0.04(+0.21%)
Apr 13, 2022	19.00	19.33	19.00	19.15	65,121	+0.15(+0.79%)
Apr 12, 2022	18.61	19.23	18.59	19.00	104,950	+0.55(+2.98%)
Apr 11, 2022	18.30	18.67	18.30	18.45	44,417	+0.19(+1.04%)
Apr 08, 2022	18.10	18.50	18.10	18.26	32,184	+0.10(+0.55%)
Apr 07, 2022	18.19	18.24	18.00	18.16	39,708	-0.10(-0.55%)
Apr 06, 2022	18.19	18.49	18.15	18.26	43,872	-0.02(-0.11%)
Apr 05, 2022	18.37	18.41	18.21	18.28	37,210	-0.05(-0.27%)
Apr 04, 2022	18.54	18.54	18.15	18.33	49,601	-0.13(-0.70%)

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.