Tejon Ranch Co $28.32

down 0.00


28/7/2014 04:02 PM  |  NYSE : TRC  
Industries : Real Estate / Property Management
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TRC historical data

Date Open High Low Close Volume
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
7/8/201430.8330.8330.2030.7237,988
7/7/201431.8231.8230.9131.0329,910
7/3/201432.4532.4531.8731.9613,109
7/2/201432.5132.6532.2332.4023,317
7/1/201432.2333.0832.2332.5169,895
6/30/201431.3032.2531.3032.1947,820
6/27/201430.1531.2330.1531.23338,062
6/26/201430.6831.0530.1830.3535,806
6/25/201430.8431.2430.6331.0623,272
6/24/201431.5231.5230.9331.0139,203
6/23/201431.4731.5831.2131.5350,140
6/20/201430.7531.4630.2131.38216,181
6/19/201430.6130.8530.3530.6770,834
6/18/201430.9230.9230.2130.4133,311
6/17/201429.8131.3329.6930.8951,092
6/16/201430.3030.3029.6629.7556,788
6/13/201430.3030.4230.0030.2028,193
6/12/201430.6530.8930.0530.2532,797
6/11/201431.3931.3930.5030.6434,945
6/10/201432.5232.5431.3731.4528,815
6/9/201432.3432.8232.3432.5731,726
6/6/201432.1032.6231.3632.2853,736
6/5/201429.8931.8829.8931.7930,641
6/4/201429.7230.0029.6029.9731,445
6/3/201429.9029.9029.5429.7054,799
6/2/201430.6030.6629.7729.8933,593
5/30/201431.0131.0930.1030.4534,899
5/29/201431.5631.6930.9931.1529,995
5/28/201431.8432.0631.5531.5920,356
5/27/201431.7332.2431.5531.9930,569
5/23/201431.0431.5430.6231.4936,992
5/22/201430.6931.0830.1530.9325,089
5/21/201430.6830.8929.9830.5231,407
5/20/201431.1031.5930.1130.4458,793
5/19/201430.6931.4730.6431.2861,442
5/16/201430.4930.9530.0630.9132,080
5/15/201430.5231.2830.2830.4652,929
5/14/201431.4231.5130.6030.6089,949
5/13/201433.0433.0431.2531.3746,669
5/12/201431.9233.4631.5133.1336,669
5/9/201431.2331.8731.0131.6266,235
5/8/201430.9731.6230.5331.4364,489
5/7/201430.7231.6730.7230.9365,099
5/6/201430.9731.6030.5230.6099,400
5/5/201431.2831.4130.7930.9724,105
5/2/201431.1731.6731.1731.5540,428
5/1/201431.0031.3430.6031.0056,511
4/30/201431.0231.2830.5231.0146,581
4/29/201430.8331.3530.7530.9749,429
4/28/201430.7231.1330.5030.5357,998
4/25/201431.0831.7130.6630.7281,866
4/24/201431.8432.4031.1031.1380,676
4/23/201431.8531.8531.3931.4537,188
4/22/201431.2532.0931.2531.7541,976
4/21/201431.5931.5930.5031.1780,522
4/17/201431.5832.0631.3831.4333,075
4/16/201431.6032.1131.4431.6823,897
4/15/201431.7431.8530.7231.3041,950
4/14/201432.0732.7831.5131.6941,872
4/11/201431.9232.5531.5031.6838,142
4/10/201433.5333.5332.1532.2939,194
4/9/201433.6833.8732.9433.4628,910
4/8/201433.4233.8832.9033.4120,903
4/7/201433.1033.5932.8433.2728,021
4/4/201434.3534.5332.9733.1136,734
4/3/201435.0035.2333.9333.9720,418
4/2/201434.6535.0034.5934.9529,343
4/1/201433.9534.6533.9534.5022,544
3/31/201433.3634.1333.0933.8329,418
3/28/201433.4134.2032.9033.2431,209
3/27/201433.8034.1333.1733.4518,307
3/26/201434.7034.7233.8033.8435,753
3/25/201434.5434.6634.3434.4615,157
3/24/201434.5634.7634.3434.3533,865
3/21/201434.4934.7334.1034.6366,776
3/20/201434.1734.5134.0034.2328,764
3/19/201434.8534.8534.0834.1716,174
3/18/201434.0835.0434.0835.0331,028
3/17/201434.4134.5333.8134.2022,826
3/14/201433.8634.8633.8234.0886,741
3/13/201434.8434.8533.6934.1630,445
3/12/201434.6835.8334.2334.6229,400
3/11/201434.5135.4134.2334.7436,889
3/10/201435.3136.1034.2434.6042,438
3/7/201436.1536.1535.2035.2416,952
3/6/201435.7036.2335.5035.8827,169
Trading Center