Tejon Ranch Company (NY: TRC )

15.41 -0.05 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 15.51 15.68 15.41 15.41 73,302 -0.05(-0.32%)
Mar 27, 2024 15.38 15.44 15.33 15.46 41,695 +0.23(+1.51%)
Mar 26, 2024 15.39 15.39 15.21 15.23 56,347 +0.00(+0.00%)
Mar 25, 2024 15.39 15.51 15.23 15.23 57,088 -0.11(-0.72%)
Mar 22, 2024 15.90 15.90 15.25 15.34 78,042 -0.57(-3.58%)
Mar 21, 2024 15.84 16.03 15.57 15.91 107,779 +0.09(+0.57%)
Mar 20, 2024 15.33 15.98 15.33 15.82 50,697 +0.38(+2.46%)
Mar 19, 2024 15.44 15.60 15.31 15.44 55,801 -0.01(-0.06%)
Mar 18, 2024 15.63 15.73 15.44 15.45 51,579 -0.18(-1.15%)
Mar 15, 2024 15.80 16.06 15.58 15.63 228,325 -0.33(-2.07%)
Mar 14, 2024 16.07 16.10 15.82 15.96 49,666 -0.22(-1.36%)
Mar 13, 2024 16.21 16.28 16.06 16.18 34,782 -0.08(-0.49%)
Mar 12, 2024 16.44 16.44 16.16 16.26 55,980 -0.24(-1.45%)
Mar 11, 2024 16.64 16.64 16.50 16.50 23,121 -0.15(-0.90%)
Mar 08, 2024 16.68 16.80 16.54 16.65 23,729 +0.15(+0.91%)
Mar 07, 2024 16.75 16.76 16.45 16.50 40,758 -0.12(-0.72%)
Mar 06, 2024 16.54 16.77 16.50 16.62 31,613 +0.27(+1.65%)
Mar 05, 2024 16.63 16.79 16.30 16.35 48,840 -0.31(-1.86%)
Mar 04, 2024 16.80 17.07 16.66 16.66 30,533 -0.09(-0.54%)
Mar 01, 2024 16.59 16.91 16.59 16.75 47,718 +0.12(+0.72%)
Feb 29, 2024 16.51 16.69 16.48 16.63 63,622 +0.37(+2.28%)
Feb 28, 2024 16.26 16.57 16.24 16.26 48,028 -0.15(-0.91%)
Feb 27, 2024 16.58 16.65 16.41 16.41 29,384 -0.10(-0.61%)
Feb 26, 2024 16.46 16.59 16.35 16.51 38,338 -0.05(-0.30%)
Feb 23, 2024 16.46 16.62 16.46 16.56 29,833 +0.05(+0.30%)
Feb 22, 2024 16.46 16.53 16.33 16.51 52,619 -0.02(-0.12%)
Feb 21, 2024 16.55 16.60 16.40 16.53 35,870 -0.07(-0.42%)
Feb 20, 2024 16.70 16.83 16.55 16.60 40,694 -0.12(-0.72%)
Feb 16, 2024 16.87 16.97 16.70 16.72 34,618 -0.28(-1.65%)
Feb 15, 2024 16.46 17.01 16.46 17.00 56,720 +0.60(+3.66%)
Feb 14, 2024 16.19 16.50 16.16 16.40 45,718 +0.41(+2.56%)
Feb 13, 2024 16.32 16.41 15.84 15.99 97,340 -0.68(-4.08%)
Feb 12, 2024 16.24 16.87 16.24 16.67 60,458 +0.47(+2.90%)
Feb 09, 2024 15.88 16.31 15.79 16.20 56,572 +0.33(+2.08%)
Feb 08, 2024 15.59 15.94 15.59 15.87 43,660 +0.23(+1.47%)
Feb 07, 2024 15.79 15.82 15.60 15.64 44,806 -0.16(-1.01%)
Feb 06, 2024 15.64 15.99 15.64 15.80 48,350 +0.11(+0.70%)
Feb 05, 2024 15.76 15.79 15.59 15.69 62,907 -0.24(-1.51%)
Feb 02, 2024 16.04 16.14 15.90 15.93 71,174 -0.35(-2.15%)
Feb 01, 2024 15.79 16.42 15.79 16.28 59,115 +0.50(+3.17%)
Jan 31, 2024 16.07 16.21 15.78 15.78 63,810 -0.31(-1.93%)
Jan 30, 2024 16.22 16.34 16.08 16.09 41,465 -0.18(-1.11%)
Jan 29, 2024 16.16 16.37 16.10 16.27 70,600 +0.10(+0.62%)
Jan 26, 2024 16.45 16.50 16.17 16.17 20,450 -0.16(-0.98%)
Jan 25, 2024 15.99 16.35 15.99 16.33 42,429 +0.37(+2.32%)
Jan 24, 2024 16.08 16.12 15.87 15.96 35,931 +0.04(+0.25%)
Jan 23, 2024 16.41 16.41 15.89 15.92 56,399 -0.30(-1.85%)
Jan 22, 2024 16.24 16.35 16.00 16.22 28,966 +0.12(+0.75%)
Jan 19, 2024 15.95 16.12 15.79 16.10 49,233 +0.24(+1.51%)
Jan 18, 2024 15.89 15.92 15.71 15.86 44,832 +0.02(+0.13%)
Jan 17, 2024 15.75 15.91 15.66 15.84 47,250 -0.03(-0.19%)
Jan 16, 2024 16.27 16.30 15.85 15.87 42,846 -0.42(-2.58%)
Jan 12, 2024 16.42 16.42 16.15 16.29 32,229 +0.07(+0.43%)
Jan 11, 2024 16.40 16.40 16.11 16.22 38,510 -0.29(-1.76%)
Jan 10, 2024 16.31 16.58 16.31 16.51 46,739 +0.10(+0.61%)
Jan 09, 2024 16.65 16.68 16.32 16.41 53,830 -0.37(-2.21%)
Jan 08, 2024 16.61 16.78 16.49 16.78 35,999 +0.21(+1.27%)
Jan 05, 2024 16.55 16.84 16.48 16.57 54,990 -0.11(-0.66%)
Jan 04, 2024 16.94 17.00 16.65 16.68 41,557 -0.18(-1.07%)
Jan 03, 2024 17.15 17.27 16.82 16.86 50,820 -0.39(-2.26%)
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.