Tejon Ranch Company (NY: TRC )

15.91 -0.23 (-1.43%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 24.96 25.25 24.04 24.54 45,248 -0.51(-2.03%)
Oct 29, 2009 25.59 25.67 24.64 25.05 43,122 -0.47(-1.85%)
Oct 28, 2009 26.25 26.42 25.13 25.52 36,513 -0.72(-2.73%)
Oct 27, 2009 25.80 26.46 25.80 26.24 44,809 +0.40(+1.53%)
Oct 26, 2009 25.74 26.37 25.53 25.84 18,832 +0.27(+1.07%)
Oct 23, 2009 25.80 25.88 25.53 25.57 26,070 -0.12(-0.48%)
Oct 22, 2009 24.98 25.74 24.70 25.69 27,218 +0.73(+2.94%)
Oct 21, 2009 25.03 26.97 24.94 24.95 54,307 -0.17(-0.67%)
Oct 20, 2009 25.38 25.47 25.04 25.12 13,757 -0.69(-2.66%)
Oct 19, 2009 25.43 25.94 25.23 25.81 20,733 +0.46(+1.82%)
Oct 16, 2009 25.19 25.66 24.78 25.35 29,261 -0.08(-0.30%)
Oct 15, 2009 24.91 25.43 24.91 25.43 25,447 +0.28(+1.12%)
Oct 14, 2009 24.65 25.51 24.65 25.14 37,423 +0.61(+2.50%)
Oct 13, 2009 24.46 24.53 24.21 24.53 12,154 +0.00(+0.00%)
Oct 12, 2009 24.46 24.74 24.17 24.53 28,067 -0.22(-0.88%)
Oct 09, 2009 24.50 24.75 23.72 24.75 13,165 +0.22(+0.88%)
Oct 08, 2009 24.44 24.80 24.10 24.53 39,005 +0.48(+2.00%)
Oct 07, 2009 24.14 24.27 24.00 24.05 24,167 -0.08(-0.31%)
Oct 06, 2009 23.97 24.30 23.62 24.13 32,142 +0.32(+1.35%)
Oct 05, 2009 23.48 23.97 23.33 23.81 46,887 +0.38(+1.61%)
Oct 02, 2009 23.32 23.83 23.32 23.43 44,460 +0.11(+0.48%)
Oct 01, 2009 24.12 24.18 23.32 23.32 53,309 -0.87(-3.58%)
Sep 30, 2009 24.64 24.64 23.80 24.18 34,001 -0.32(-1.31%)
Sep 29, 2009 24.90 25.13 24.49 24.50 14,867 -0.43(-1.74%)
Sep 28, 2009 24.29 25.05 24.07 24.94 41,904 +0.72(+2.95%)
Sep 25, 2009 24.36 24.54 24.07 24.22 36,370 -0.17(-0.69%)
Sep 24, 2009 24.62 24.62 24.30 24.39 32,378 -0.19(-0.77%)
Sep 23, 2009 24.49 24.94 24.48 24.58 42,227 +0.06(+0.23%)
Sep 22, 2009 24.68 24.72 24.48 24.52 47,634 -0.16(-0.65%)
Sep 21, 2009 24.31 24.71 24.18 24.68 19,968 +0.04(+0.15%)
Sep 18, 2009 24.11 25.14 24.11 24.64 51,816 -0.36(-1.43%)
Sep 17, 2009 24.98 25.05 24.57 25.00 29,999 +0.07(+0.30%)
Sep 16, 2009 24.60 25.08 24.58 24.93 31,912 +0.29(+1.19%)
Sep 15, 2009 23.77 24.97 23.69 24.63 34,689 +0.74(+3.11%)
Sep 14, 2009 23.64 24.00 23.56 23.89 16,196 +0.01(+0.04%)
Sep 11, 2009 24.47 24.49 23.88 23.88 21,666 -0.63(-2.57%)
Sep 10, 2009 24.01 24.68 23.82 24.51 39,593 +0.44(+1.84%)
Sep 09, 2009 23.63 24.19 23.55 24.07 43,109 +0.37(+1.55%)
Sep 08, 2009 24.12 24.12 23.44 23.70 25,056 -0.22(-0.91%)
Sep 04, 2009 23.39 24.00 23.32 23.92 23,946 +0.54(+2.30%)
Sep 03, 2009 23.35 23.42 23.12 23.38 24,971 +0.04(+0.16%)
Sep 02, 2009 23.35 23.66 23.33 23.34 40,064 -0.03(-0.12%)
Sep 01, 2009 24.04 24.48 23.35 23.37 60,506 -0.71(-2.93%)
Aug 31, 2009 24.23 24.39 23.97 24.08 65,858 -0.52(-2.11%)
Aug 28, 2009 25.35 25.50 24.20 24.60 53,899 -0.77(-3.04%)
Aug 27, 2009 25.25 25.62 24.33 25.37 20,880 +0.02(+0.07%)
Aug 26, 2009 25.07 25.43 25.07 25.35 13,000 +0.19(+0.75%)
Aug 25, 2009 25.34 25.46 24.82 25.16 57,397 -0.11(-0.45%)
Aug 24, 2009 25.43 25.53 24.79 25.27 44,244 -0.17(-0.67%)
Aug 21, 2009 25.10 26.23 25.10 25.44 66,985 +0.68(+2.74%)
Aug 20, 2009 24.59 24.77 24.55 24.77 19,721 +0.19(+0.77%)
Aug 19, 2009 24.39 24.69 24.25 24.58 45,274 -0.05(-0.19%)
Aug 18, 2009 24.63 24.99 24.39 24.62 24,188 +0.09(+0.38%)
Aug 17, 2009 23.18 24.76 23.18 24.53 33,143 +0.29(+1.20%)
Aug 14, 2009 24.67 24.95 24.06 24.24 39,015 -0.36(-1.45%)
Aug 13, 2009 24.30 24.95 24.15 24.60 24,484 +0.37(+1.52%)
Aug 12, 2009 24.43 25.27 24.15 24.23 33,295 -0.24(-0.96%)
Aug 11, 2009 24.30 24.95 24.30 24.46 16,825 -0.05(-0.19%)
Aug 10, 2009 24.47 24.65 24.16 24.51 15,794 -0.26(-1.06%)
Aug 07, 2009 24.63 25.29 24.21 24.78 35,639 +0.61(+2.53%)
Aug 06, 2009 24.60 24.61 24.15 24.16 24,739 -0.39(-1.57%)
Aug 05, 2009 24.68 24.79 24.32 24.55 26,396 -0.18(-0.72%)
Aug 04, 2009 24.48 25.28 24.48 24.73 22,212 +0.08(+0.34%)
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.