$22.74 +0.35 (%) Tejon Ranch Co - New York Stock Exchange, Inc.

May. 31, 2016 | 09:50 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TRC historical data

Date Open High Low Close Volume
5/27/201622.0122.4422.0122.3929,970
5/26/201621.4822.1921.4821.9430,397
5/25/201620.5621.3120.5521.2430,228
5/24/201620.4021.4720.4021.3124,586
5/23/201619.8620.4819.8620.1816,129
5/20/201619.6619.9619.6519.9428,419
5/19/201619.7319.9719.5219.6223,157
5/18/201619.5119.9019.5019.8326,973
5/17/201620.0720.2219.5219.5336,906
5/16/201620.2220.3120.0420.1721,253
5/13/201620.0320.2919.9219.9518,637
5/12/201620.2020.3319.9820.0119,875
5/11/201620.2320.5520.0720.1530,613
5/10/201620.9921.0920.0720.3638,666
5/9/201621.2521.4920.9620.9918,611
5/6/201621.3621.7621.0321.1429,173
5/5/201622.0722.5021.2521.3625,206
5/4/201622.1022.3821.8721.8913,965
5/3/201622.4623.0022.1222.1629,775
5/2/201622.5122.8422.4122.7320,342
4/29/201622.6722.8522.3322.5229,271
4/28/201622.9123.1722.5822.6323,233
4/27/201623.2123.3822.9723.0726,094
4/26/201622.5723.3322.5723.2723,870
4/25/201622.5022.5822.0322.4427,309
4/22/201622.1422.7022.1422.6516,907
4/21/201622.0122.3221.8722.1916,576
4/20/201622.1022.3021.9222.0710,184
4/19/201622.2622.3321.8322.0419,957
4/18/201622.3022.4222.0222.1118,148
4/15/201621.6622.4721.6622.3523,406
4/14/201621.4921.8421.2021.7619,208
4/13/201620.9721.6820.8921.4741,470
4/12/201620.5521.1320.3920.9019,525
4/11/201620.5121.2920.5120.5625,278
4/8/201619.9320.3419.7920.3320,726
4/7/201620.7520.7919.6719.7840,330
4/6/201620.3721.1020.3220.8324,995
4/5/201619.9720.6019.7420.4225,110
4/4/201620.4020.4019.8619.9722,861
4/1/201620.3520.8020.1520.3313,856
3/31/201620.8121.5820.4920.5745,966
3/30/201620.5520.8820.1620.7938,530
3/29/201619.7420.5919.6820.4936,445
3/28/201619.5819.8519.3719.7630,470
3/24/201619.8419.8419.3919.4238,693
3/23/201620.5320.6919.9819.9830,086
3/22/201620.2220.6920.0520.5116,077
3/21/201620.3720.7220.3620.4214,278
3/18/201620.4220.7419.9320.4246,196
3/17/201619.9120.3619.4920.2725,389
3/16/201619.7520.0919.7219.9726,883
3/15/201620.2820.2819.5519.6619,145
3/14/201620.2320.4020.0020.3622,076
3/11/201619.7720.3219.7720.2625,541
3/10/201619.8519.8519.3819.6419,783
3/9/201619.6119.9019.5519.8123,418
3/8/201619.8619.9019.5019.5430,410
3/7/201618.8119.7418.8119.7030,761
3/4/201618.4819.2418.3219.0542,861
3/3/201617.6618.4817.6618.4830,136
3/2/201617.8017.9117.6517.8721,681
3/1/201617.4617.9617.4517.9118,894
2/29/201617.5917.6617.4617.6030,779
2/26/201617.7018.1417.3117.5330,693
2/25/201617.6218.1117.6117.7619,115
2/24/201617.0417.8617.0417.8320,802
2/23/201617.7217.7817.0417.0454,963
2/22/201617.7618.3017.6717.7426,668
2/19/201616.8817.8916.8517.6492,633
2/18/201617.1517.1516.8617.0553,825
2/17/201617.8917.9017.1617.2380,831
2/16/201618.1018.1617.5417.7253,395
2/12/201617.8218.0517.7517.8523,375
2/11/201618.0818.1417.4217.6656,076
2/10/201618.1718.7218.1718.2029,465
2/9/201618.2718.7018.1018.1027,557
2/8/201618.7718.8418.4118.7723,142
2/5/201618.8919.8418.6418.8158,244
2/4/201618.6719.0618.5118.9013,522
2/3/201618.8618.9818.3718.7423,440
2/2/201619.2119.2218.6018.6723,457
2/1/201619.4519.6519.2619.4732,844
1/29/201619.0019.6319.0019.5649,489
1/28/201618.8619.4318.6819.0028,453
1/27/201619.2719.3018.6118.7495,777
1/26/201618.3419.3018.2019.2426,195
1/25/201619.8019.8017.8118.2198,632
1/22/201619.8019.9619.4219.8248,100
1/21/201618.7519.6218.6419.5043,018
1/20/201618.2619.2018.0418.8344,803
1/19/201618.6619.1718.1118.6045,704
1/15/201618.2518.7017.5818.4154,886
1/14/201617.8819.1717.7618.6740,189
1/13/201618.6519.0417.8417.9853,955
1/12/201619.4119.5618.6818.8740,586
1/11/201618.5519.4518.5519.2854,115
1/8/201618.7819.2318.5518.7250,053
1/7/201618.9018.9618.5618.7075,992
1/6/201619.5119.7718.9018.9868,523
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center