$28.70 +0.17 (%) Tejon Ranch Co - NYSE

Nov. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TRC historical data

Date Open High Low Close Volume
11/26/201428.5928.7028.4028.7017,208
11/25/201429.4329.4428.4128.5328,272
11/24/201428.4229.1928.4229.1622,678
11/21/201428.6228.9428.1528.2835,278
11/20/201428.0528.2828.0528.2027,905
11/19/201428.4028.4028.0528.1434,359
11/18/201429.0329.1828.5128.7724,508
11/17/201428.7529.3628.7028.7921,159
11/14/201428.8428.8428.4928.7518,350
11/13/201429.4329.6128.7628.9017,204
11/12/201430.0630.1529.4029.4839,486
11/11/201430.3830.3829.8030.0127,623
11/10/201430.7330.7330.0530.3133,120
11/7/201430.9930.9930.3630.7955,814
11/6/201430.3231.0030.2430.8227,124
11/5/201430.5130.7730.1530.4517,765
11/4/201429.7330.4029.6430.3723,481
11/3/201430.3130.4829.7129.9026,571
10/31/201430.3930.4530.0030.1839,275
10/30/201429.3630.1129.2430.0236,878
10/29/201429.7429.7529.3029.5821,179
10/28/201428.2629.7728.0029.7468,178
10/27/201428.1628.3327.9228.00127,312
10/24/201428.3828.4628.1928.2839,874
10/23/201428.6528.7528.2728.4639,637
10/22/201429.1529.1528.3628.4424,260
10/21/201429.4129.4628.9129.1740,842
10/20/201429.1229.4128.9329.3840,724
10/17/201430.0430.0429.0429.0637,226
10/16/201429.3029.9929.3029.6042,030
10/15/201430.2530.4529.4229.7683,407
10/14/201430.4131.4430.4130.8872,696
10/13/201429.4030.6729.3530.2873,303
10/10/201428.9829.7528.9829.4541,519
10/9/201429.4229.6428.7329.1259,628
10/8/201428.3529.6328.3429.4652,034
10/7/201428.2228.5328.2228.4951,542
10/6/201428.6928.9128.2528.5059,270
10/3/201428.9828.9828.5028.7041,702
10/2/201428.2128.9628.2028.6429,416
10/1/201428.0528.4328.0428.2471,269
9/30/201428.2228.5828.0328.0461,472
9/29/201428.1528.3628.0028.2839,950
9/26/201428.0628.4428.0128.4032,715
9/25/201428.4228.4227.9527.9747,848
9/24/201428.4328.9328.2428.5293,825
9/23/201428.3928.5628.2828.3542,287
9/22/201428.3428.5128.0828.4433,422
9/19/201428.6128.6528.0628.5871,775
9/18/201428.4128.6528.2528.5439,921
9/17/201428.0528.5327.9528.2126,356
9/16/201427.9828.1127.9527.9725,663
9/15/201428.1428.2127.9527.9631,426
9/12/201428.5628.6628.0128.0535,394
9/11/201428.4728.6728.2428.4632,499
9/10/201428.6328.7228.3828.5619,609
9/9/201428.6828.9428.4228.6537,258
9/8/201428.4329.0828.3828.8230,965
9/5/201428.0028.4427.9528.3224,844
9/4/201428.1928.5128.0028.0133,037
9/3/201428.7529.3328.0728.1252,295
9/2/201428.3228.9028.1828.7434,507
8/29/201428.0428.3828.0028.1240,689
8/28/201429.0229.0228.0328.1042,604
8/27/201429.1229.7728.9328.9921,549
8/26/201428.8330.0128.5929.18120,147
8/25/201428.9229.1028.3928.6820,526
8/22/201429.0029.1028.6128.8421,477
8/21/201428.6029.0028.3128.9532,493
8/20/201428.2528.7928.0528.4996,635
8/19/201428.6128.8328.2328.3633,570
8/18/201428.1228.7128.1228.5528,313
8/15/201428.5728.5928.0528.0741,989
8/14/201428.2528.4728.1928.3038,776
8/13/201428.2028.3028.0528.0938,563
8/12/201428.5828.6628.1028.1427,491
8/11/201429.2529.3528.6028.7341,160
8/8/201428.3029.3128.2829.1032,372
8/7/201429.1229.4728.3128.3993,385
8/6/201428.3829.3128.3828.9552,618
8/5/201428.4529.0428.2928.5223,417
8/4/201428.5128.9528.1628.4433,627
8/1/201428.5228.9228.0628.4454,786
7/31/201428.7328.9928.5228.6044,431
7/30/201428.4829.2428.1628.86110,438
7/29/201428.3628.6628.2528.3523,915
7/28/201428.4528.5428.0828.3224,027
7/25/201428.2828.4028.1028.3231,494
7/24/201428.7228.9328.3028.4729,083
7/23/201428.8528.9828.5128.6773,836
7/22/201429.3129.3128.7828.9267,973
7/21/201429.8729.8729.1629.1951,166
7/18/201429.3730.1629.2730.0835,695
7/17/201430.0630.3629.4429.4961,764
7/16/201430.8030.8030.1330.1822,058
7/15/201431.2431.2430.3030.5544,562
7/14/201430.9231.4630.6031.3238,938
7/11/201430.5130.7530.2530.5622,556
7/10/201430.7130.8530.2330.6240,355
7/9/201430.8031.3030.5230.9832,475
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center