$22.57 -0.13 (%) Tejon Ranch Co - NYSE

Sep. 2, 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
9/2/201523.0223.0222.3822.5718,422
9/1/201523.4023.6922.5322.7057,944
8/31/201523.5923.7023.4723.6326,265
8/28/201523.1423.7323.1423.7222,514
8/27/201523.2423.3322.8023.2736,232
8/26/201523.1823.2922.7923.2622,056
8/25/201523.3723.3722.5722.8552,973
8/24/201522.1623.1322.1622.8552,094
8/21/201521.5023.2321.5022.95114,978
8/20/201524.4124.4122.7322.7359,345
8/19/201524.3824.8124.2424.5835,056
8/18/201524.3824.8224.3824.6331,944
8/17/201524.5025.1924.0924.6271,383
8/14/201524.6624.9024.4924.8136,310
8/13/201524.7325.0024.5324.7130,290
8/12/201524.5824.9224.4224.7122,092
8/11/201525.0925.0924.6724.7428,629
8/10/201524.7025.0524.7025.0026,329
8/7/201524.3024.9524.3024.6929,626
8/6/201524.4924.6424.1624.5521,605
8/5/201524.2824.5424.0824.4138,321
8/4/201524.2624.4324.0024.0919,139
8/3/201525.1325.1424.0024.2342,153
7/31/201524.7625.6124.4124.8255,175
7/30/201524.7224.8124.3124.6537,118
7/29/201525.1925.5124.7124.7532,293
7/28/201525.2925.8525.1225.3828,873
7/27/201525.6425.6425.0625.5650,854
7/24/201526.0226.0225.5625.5819,946
7/23/201526.9027.0525.9126.1670,215
7/22/201526.3927.1926.3926.8018,795
7/21/201526.4627.1325.7526.6294,330
7/20/201527.8327.8726.2726.3655,237
7/17/201527.4528.0027.1527.9251,406
7/16/201526.7627.6626.5427.2851,870
7/15/201527.2727.3726.6326.7832,385
7/14/201527.3327.6727.0527.4926,934
7/13/201527.3227.8627.0227.2763,321
7/10/201526.9327.1926.8927.0418,328
7/9/201527.1527.3026.5626.6838,172
7/8/201526.9827.0126.5926.7626,784
7/7/201525.9427.2425.6427.0958,042
7/6/201526.1126.3825.8826.0626,311
7/2/201526.4126.5126.0326.3137,641
7/1/201526.0626.4925.6826.4538,827
6/30/201525.5225.8725.2925.7129,458
6/29/201525.6526.0325.2525.4536,950
6/26/201525.1326.0325.1326.03106,890
6/25/201525.3425.6825.0625.1524,207
6/24/201525.3525.6125.1525.3924,737
6/23/201525.1225.7024.9525.4822,141
6/22/201525.1325.9125.0625.2736,698
6/19/201525.0325.3624.8525.1650,942
6/18/201524.8425.2424.7224.8928,972
6/17/201525.0525.2824.6024.7318,305
6/16/201525.0325.1124.8024.9722,655
6/15/201525.5625.5624.9625.0438,953
6/12/201525.6325.9725.3025.8532,144
6/11/201525.5425.6925.3025.6415,434
6/10/201525.4926.0425.2225.5732,794
6/9/201525.3325.3324.8725.0028,278
6/8/201525.1125.4325.0025.2615,412
6/5/201524.8725.3024.7025.2848,714
6/4/201525.0625.1624.6925.0630,245
6/3/201524.9025.3224.7025.2421,722
6/2/201524.7025.2824.7024.9237,161
6/1/201524.9725.5724.7024.9623,843
5/29/201525.1025.2424.6524.9828,846
5/28/201524.9925.2724.7225.1217,277
5/27/201524.7225.2424.7025.2030,682
5/26/201524.8725.1424.5524.9127,051
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!