Tejon Ranch Company (NY: TRC )

14.65 USD +0.04 (+0.27%)
Streaming Delayed Price Updated: 11:21 AM EST, Nov 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 20, 2020 14.41 14.61 14.41 14.61 76,100 +0.03(+0.21%)
Nov 19, 2020 14.52 14.72 14.33 14.58 37,674 -0.03(-0.21%)
Nov 18, 2020 14.86 15.04 14.61 14.61 62,689 -0.29(-1.95%)
Nov 17, 2020 14.89 15.02 14.75 14.90 37,320 -0.11(-0.73%)
Nov 16, 2020 14.74 15.18 14.74 15.01 69,328 +0.41(+2.81%)
Nov 13, 2020 14.37 14.70 14.29 14.60 54,200 +0.34(+2.38%)
Nov 12, 2020 14.46 14.65 14.08 14.26 53,996 -0.37(-2.53%)
Nov 11, 2020 14.80 14.83 14.51 14.63 28,569 -0.21(-1.42%)
Nov 10, 2020 14.34 15.08 14.12 14.84 123,247 +0.69(+4.88%)
Nov 09, 2020 14.20 14.75 14.06 14.15 101,793 +0.51(+3.74%)
Nov 06, 2020 13.84 13.84 13.56 13.64 37,200 -0.17(-1.23%)
Nov 05, 2020 13.72 13.90 13.70 13.81 38,943 +0.13(+0.95%)
Nov 04, 2020 13.75 14.04 13.62 13.68 39,217 -0.29(-2.08%)
Nov 03, 2020 13.89 14.08 13.81 13.97 49,953 +0.31(+2.27%)
Nov 02, 2020 13.89 14.04 13.61 13.66 30,373 -0.05(-0.36%)
Oct 30, 2020 13.70 13.82 13.61 13.71 78,300 -0.05(-0.36%)
Oct 29, 2020 13.62 13.84 13.44 13.76 52,660 +0.05(+0.36%)
Oct 28, 2020 14.26 14.26 13.62 13.71 79,404 -0.63(-4.39%)
Oct 27, 2020 14.56 14.63 14.32 14.34 40,554 -0.29(-1.98%)
Oct 26, 2020 14.77 14.77 14.35 14.63 57,448 -0.32(-2.14%)
Oct 23, 2020 14.90 15.09 14.90 14.95 26,900 +0.03(+0.20%)
Oct 22, 2020 14.86 14.97 14.77 14.92 35,075 +0.12(+0.81%)
Oct 21, 2020 14.67 14.92 14.67 14.80 28,043 +0.05(+0.34%)
Oct 20, 2020 14.65 14.79 14.53 14.75 88,883 +0.09(+0.61%)
Oct 19, 2020 14.74 14.92 14.64 14.66 32,560 -0.06(-0.41%)
Oct 16, 2020 14.70 14.90 14.65 14.72 42,800 -0.02(-0.14%)
Oct 15, 2020 14.62 14.90 14.60 14.74 50,255 -0.11(-0.74%)
Oct 14, 2020 15.46 15.54 14.85 14.85 55,183 -0.65(-4.19%)
Oct 13, 2020 15.79 15.83 15.44 15.50 78,372 -0.45(-2.82%)
Oct 12, 2020 15.71 16.04 15.61 15.95 100,075 +0.20(+1.27%)
Oct 09, 2020 15.35 15.84 15.07 15.75 141,400 +0.56(+3.69%)
Oct 08, 2020 15.09 15.25 14.87 15.19 69,500 +0.30(+2.01%)
Oct 07, 2020 14.68 15.13 14.60 14.89 80,587 +0.40(+2.76%)
Oct 06, 2020 14.62 15.00 14.42 14.49 76,352 +0.02(+0.14%)
Oct 05, 2020 14.25 14.51 14.25 14.47 44,763 +0.29(+2.05%)
Oct 02, 2020 13.98 14.25 13.89 14.18 46,600 +0.00(+0.00%)
Oct 01, 2020 14.11 14.31 13.93 14.18 89,393 +0.03(+0.21%)
Sep 30, 2020 14.31 14.58 14.07 14.15 74,265 -0.14(-0.98%)
Sep 29, 2020 14.39 14.43 14.15 14.29 38,942 -0.12(-0.83%)
Sep 28, 2020 13.93 14.57 13.93 14.41 78,354 +0.61(+4.42%)
Sep 25, 2020 13.47 13.86 13.47 13.80 62,800 +0.27(+2.00%)
Sep 24, 2020 13.60 13.78 13.47 13.53 137,955 +0.01(+0.07%)
Sep 23, 2020 13.74 13.89 13.48 13.52 107,490 -0.21(-1.53%)
Sep 22, 2020 13.81 13.93 13.60 13.73 188,420 -0.07(-0.51%)
Sep 21, 2020 14.34 14.38 13.66 13.80 226,402 -0.76(-5.22%)
Sep 18, 2020 14.40 14.58 14.14 14.56 307,100 +0.21(+1.46%)
Sep 17, 2020 13.64 14.40 13.58 14.35 198,925 +0.58(+4.21%)
Sep 16, 2020 13.81 13.97 13.60 13.77 183,425 -0.06(-0.43%)
Sep 15, 2020 13.88 14.10 13.75 13.83 50,496 -0.09(-0.65%)
Sep 14, 2020 13.74 13.98 13.71 13.92 70,348 +0.28(+2.05%)
Sep 11, 2020 13.78 13.79 13.59 13.64 80,100 -0.02(-0.15%)
Sep 10, 2020 13.76 13.82 13.54 13.66 115,044 -0.18(-1.30%)
Sep 09, 2020 14.16 14.16 13.78 13.84 66,732 -0.24(-1.70%)
Sep 08, 2020 14.08 14.18 13.76 14.08 100,671 -0.04(-0.28%)
Sep 04, 2020 14.39 14.41 13.91 14.12 64,500 -0.09(-0.63%)
Sep 03, 2020 14.25 14.43 14.10 14.21 63,698 -0.05(-0.35%)
Sep 02, 2020 14.21 14.44 14.16 14.26 88,725 +0.01(+0.07%)
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.