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 (%)
May 29, 2009 23.85 24.19 23.23 24.19 42,413 +0.55(+2.31%)
May 28, 2009 24.13 24.13 22.86 23.65 38,008 -0.33(-1.37%)
May 27, 2009 24.57 24.68 23.84 23.98 18,563 -0.80(-3.23%)
May 26, 2009 23.08 25.43 23.08 24.78 60,182 +1.55(+6.69%)
May 22, 2009 24.14 24.32 23.17 23.22 30,984 -0.68(-2.84%)
May 21, 2009 23.55 23.96 23.10 23.90 35,157 +0.00(+0.00%)
May 20, 2009 24.46 25.00 23.83 23.90 38,839 -0.40(-1.67%)
May 19, 2009 23.97 25.11 23.48 24.30 38,913 +0.14(+0.58%)
May 18, 2009 23.65 24.45 23.37 24.16 40,703 +0.80(+3.43%)
May 15, 2009 23.31 23.68 22.94 23.36 40,395 -0.12(-0.52%)
May 14, 2009 23.11 23.83 22.88 23.49 38,038 +0.66(+2.89%)
May 13, 2009 23.02 23.36 22.83 22.83 33,718 -0.55(-2.34%)
May 12, 2009 23.73 23.91 23.13 23.37 38,577 -0.14(-0.60%)
May 11, 2009 23.89 24.26 23.42 23.51 66,113 -0.91(-3.74%)
May 08, 2009 22.96 24.43 22.68 24.43 38,328 +1.84(+8.13%)
May 07, 2009 23.02 23.44 22.51 22.59 62,211 -0.02(-0.08%)
May 06, 2009 22.41 23.16 22.14 22.61 40,636 -0.11(-0.50%)
May 05, 2009 22.28 23.07 22.15 22.72 59,665 +0.39(+1.73%)
May 04, 2009 21.26 22.36 21.26 22.34 63,486 +1.01(+4.72%)
May 01, 2009 22.05 22.27 21.19 21.33 68,107 -0.52(-2.37%)
Apr 30, 2009 22.77 23.18 21.85 21.85 62,769 -0.75(-3.33%)
Apr 29, 2009 22.21 22.75 22.04 22.60 35,174 +0.50(+2.26%)
Apr 28, 2009 21.66 22.73 21.66 22.10 33,237 +0.29(+1.34%)
Apr 27, 2009 21.79 22.02 21.13 21.81 66,082 -0.45(-2.03%)
Apr 24, 2009 22.10 22.52 21.66 22.26 76,437 +0.42(+1.94%)
Apr 23, 2009 21.42 22.00 20.91 21.84 34,622 +0.37(+1.71%)
Apr 22, 2009 21.27 22.36 21.23 21.47 35,194 -0.16(-0.74%)
Apr 21, 2009 20.91 22.03 20.91 21.63 34,983 +0.55(+2.59%)
Apr 20, 2009 21.18 21.73 20.73 21.08 37,054 -0.73(-3.32%)
Apr 17, 2009 22.23 22.43 21.73 21.81 40,986 -0.35(-1.57%)
Apr 16, 2009 22.04 22.50 21.64 22.16 55,827 +0.26(+1.20%)
Apr 15, 2009 21.59 22.05 21.27 21.89 29,962 +0.18(+0.82%)
Apr 14, 2009 21.72 22.21 21.38 21.72 36,179 -0.47(-2.12%)
Apr 13, 2009 21.42 22.26 21.21 22.19 38,751 +0.32(+1.46%)
Apr 09, 2009 21.29 22.04 21.29 21.87 59,904 +0.87(+4.13%)
Apr 08, 2009 20.27 21.07 20.27 21.00 76,096 +0.85(+4.21%)
Apr 07, 2009 20.37 20.75 20.14 20.15 28,496 -0.63(-3.04%)
Apr 06, 2009 20.91 21.21 20.39 20.78 39,306 -0.35(-1.65%)
Apr 03, 2009 20.56 21.14 20.30 21.13 30,913 +0.57(+2.79%)
Apr 02, 2009 20.67 21.11 20.39 20.56 63,879 +0.47(+2.34%)
Apr 01, 2009 19.11 20.24 19.11 20.09 33,841 +0.62(+3.19%)
Mar 31, 2009 20.28 20.28 19.46 19.46 67,794 -0.27(-1.38%)
Mar 30, 2009 19.37 20.08 19.13 19.74 47,868 -1.00(-4.81%)
Mar 26, 2009 20.83 21.14 20.27 20.74 54,685 +0.19(+0.92%)
Mar 25, 2009 19.50 21.07 19.27 20.55 35,926 +1.30(+6.75%)
Mar 24, 2009 20.15 20.66 19.24 19.25 30,611 -1.37(-6.62%)
Mar 23, 2009 19.83 20.61 19.77 20.61 46,941 +1.42(+7.41%)
Mar 20, 2009 20.25 20.64 19.18 19.19 53,034 -0.89(-4.41%)
Mar 19, 2009 20.91 21.14 20.05 20.08 26,850 -0.57(-2.74%)
Mar 18, 2009 19.96 21.07 19.96 20.64 60,185 +0.67(+3.35%)
Mar 17, 2009 18.89 19.97 18.54 19.97 46,032 +1.01(+5.31%)
Mar 16, 2009 20.38 20.54 18.81 18.97 40,935 -1.37(-6.72%)
Mar 13, 2009 20.27 20.44 19.74 20.33 0 +0.19(+0.93%)
Mar 12, 2009 17.33 20.14 17.33 20.14 74,572 +2.67(+15.31%)
Mar 11, 2009 18.97 19.21 17.33 17.47 59,277 -1.61(-8.44%)
Mar 10, 2009 17.89 19.08 17.89 19.08 56,927 +1.58(+9.04%)
Mar 09, 2009 17.75 18.51 17.42 17.50 82,029 -0.68(-3.73%)
Mar 06, 2009 18.09 18.28 17.61 18.17 0 +0.24(+1.37%)
Mar 05, 2009 18.17 18.37 17.89 17.93 38,134 -0.40(-2.16%)
Mar 04, 2009 18.48 18.89 18.24 18.33 40,498 -0.31(-1.67%)
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.