Indicators

Tejon Ranch Company (NY: TRC )

18.23 +0.26 (+1.45%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	32.58	32.80	32.56	32.70	21,557	+0.03(+0.09%)
May 27, 2004	31.91	32.68	31.91	32.68	72,423	+0.62(+1.94%)
May 26, 2004	32.26	32.31	31.93	32.05	22,406	-0.02(-0.06%)
May 25, 2004	32.02	32.44	31.95	32.07	33,238	+0.08(+0.27%)
May 24, 2004	31.70	32.00	31.67	31.99	7,433	+0.16(+0.50%)
May 21, 2004	31.80	31.85	31.69	31.83	9,132	+0.09(+0.30%)
May 20, 2004	31.47	31.75	31.36	31.73	8,495	+0.28(+0.90%)
May 19, 2004	31.94	32.02	31.26	31.45	15,716	-0.25(-0.80%)
May 18, 2004	31.55	31.71	31.45	31.71	6,371	-0.08(-0.24%)
May 17, 2004	32.35	32.35	31.36	31.78	19,751	-0.57(-1.75%)
May 14, 2004	32.35	32.38	31.81	32.35	11,575	-0.14(-0.43%)
May 13, 2004	32.77	32.95	32.49	32.49	13,167	-0.14(-0.43%)
May 12, 2004	31.88	32.63	31.21	32.63	130,405	+0.56(+1.76%)
May 11, 2004	31.78	32.06	31.55	32.06	9,663	+0.14(+0.44%)
May 10, 2004	32.58	32.58	31.55	31.92	72,529	-0.94(-2.87%)
May 07, 2004	33.52	33.62	32.86	32.86	25,380	-0.57(-1.72%)
May 06, 2004	33.73	33.73	32.96	33.44	17,946	-0.38(-1.11%)
May 05, 2004	33.76	33.85	33.57	33.82	6,371	-0.04(-0.11%)
May 04, 2004	33.52	34.07	33.52	33.85	10,619	+0.33(+0.98%)

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.