$24.92 -0.65 (%) Tejon Ranch Co - NYSE

May. 22, 2015 | 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
5/22/201525.3925.6324.8924.9219,586
5/21/201525.7425.8425.1025.5722,776
5/20/201526.0726.2325.8125.8819,998
5/19/201526.1226.2425.9226.0733,655
5/18/201525.5026.3925.5026.11112,712
5/15/201525.5526.4025.3525.4651,500
5/14/201524.6425.5824.6425.4872,170
5/13/201524.3024.8824.0024.5855,853
5/12/201524.5024.7423.8824.0520,114
5/11/201524.4125.0724.2724.4822,256
5/8/201524.1124.4123.8424.1783,158
5/7/201524.0324.2223.9424.0813,871
5/6/201524.3924.4323.8824.1536,781
5/5/201524.3224.5423.9224.1355,093
5/4/201524.7225.0824.3624.4925,545
5/1/201524.7024.9024.2224.4230,524
4/30/201525.4025.5824.6324.7044,984
4/29/201525.7525.8625.4025.4112,535
4/28/201525.2425.8325.2425.7135,212
4/27/201525.6625.9924.7425.3157,669
4/24/201524.9725.5424.9625.4242,617
4/23/201525.0025.0024.7024.8718,358
4/22/201525.5325.5324.8125.0433,375
4/21/201525.9826.1125.2525.6818,301
4/20/201525.3626.1425.3626.0818,171
4/17/201525.8125.8125.3025.3620,947
4/16/201525.6826.3925.4025.9849,183
4/15/201525.2926.1325.1925.8929,003
4/14/201525.6525.6525.3125.3412,045
4/13/201525.8625.9025.6225.6815,030
4/10/201525.5125.8825.2025.7569,212
4/9/201525.7325.7324.7425.2619,390
4/8/201525.4525.6825.3325.6317,181
4/7/201526.2626.4225.5325.5719,491
4/6/201526.5527.1026.1926.4024,597
4/2/201525.7526.7525.6226.45109,844
4/1/201526.3326.3525.6025.9029,361
3/31/201526.7526.9526.2726.4536,148
3/30/201526.8527.0826.4226.8138,901
3/27/201526.8727.1126.4726.8828,079
3/26/201526.6027.4526.6026.9657,844
3/25/201526.7526.8026.4226.6642,160
3/24/201526.5026.8926.2326.8430,592
3/23/201526.4026.6426.1826.5530,883
3/20/201525.7926.4525.7926.4273,162
3/19/201524.6025.7924.5825.7481,552
3/18/201523.8524.5023.8024.3646,367
3/17/201524.1224.1723.7023.8956,985
3/16/201525.1825.4524.1524.1830,812
3/13/201525.0125.5424.7725.1642,280
3/12/201524.0025.1423.8925.0629,510
3/11/201523.9023.9823.7523.8630,772
3/10/201523.8824.0723.8723.9511,297
3/9/201523.8524.2023.5724.0131,342
3/6/201524.2024.3423.7723.8542,389
3/5/201524.0624.6624.0624.3327,037
3/4/201524.5224.7724.0924.1140,922
3/3/201524.6124.7924.5024.5727,724
3/2/201524.5224.8224.4724.7316,802
2/27/201524.7524.9424.5324.5835,405
2/26/201524.7825.2524.5824.7143,931
2/25/201524.7424.9024.5724.7267,031
2/24/201524.9225.0324.7124.8732,754
2/23/201525.1025.1524.5924.8253,447
2/20/201525.3425.3424.9625.0139,629
2/19/201525.2225.3925.1025.2933,647
2/18/201525.2225.2725.0025.1333,063
2/17/201525.3125.6625.0425.1851,001
2/13/201525.2725.7525.0425.2342,619
2/12/201525.1125.4025.0625.2321,140
2/11/201525.0325.2424.8725.0523,534
2/10/201525.0125.2424.8325.0326,165
2/9/201525.2425.5624.8024.8831,873
2/6/201525.8025.9425.2925.3830,720
2/5/201525.7126.0225.5325.8538,633
2/4/201525.0026.1825.0025.5656,493
2/3/201524.8025.2724.6425.0073,685
2/2/201524.7425.2924.2024.4973,943
1/30/201525.2025.4524.5324.6285,643
1/29/201525.6725.8725.0225.3479,897
1/28/201526.1726.1725.2125.3043,170
1/27/201526.0326.6326.0226.1729,688
1/26/201526.1326.9626.1326.3744,125
1/23/201526.2926.3525.8126.0444,480
1/22/201525.7826.2825.4226.2149,414
1/21/201525.8926.5525.4525.5760,126
1/20/201526.4426.4825.8225.8957,238
1/16/201526.0226.7926.0226.4938,620
1/15/201527.3627.3626.0226.1261,934
1/14/201527.3727.4027.0127.1355,544
1/13/201528.0328.3127.1427.3654,438
1/12/201527.7528.3627.6327.6963,477
1/9/201527.9528.4927.6327.6540,872
1/8/201528.2728.4027.8627.9825,633
1/7/201528.3528.3527.8928.0025,261
1/6/201528.6328.8027.9828.0055,322
1/5/201529.0529.0728.6628.7140,694
1/2/201529.7329.7428.8529.0716,186
12/31/201429.7730.6629.4429.4661,307
12/30/201429.8129.8329.2029.6024,158
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center