$27.80 +0.24 (%) Tejon Ranch Co - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 PM

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
12/9/201627.7027.9926.7727.8035,103
12/8/201627.0827.7526.7127.5631,384
12/7/201627.0527.3526.8727.1532,755
12/6/201626.8827.3226.6027.0338,913
12/5/201626.3026.9526.1026.9231,361
12/2/201626.0926.4925.7425.9925,807
12/1/201626.2526.3325.7226.2626,626
11/30/201625.5927.1725.5926.2434,792
11/29/201625.8827.2125.8826.2922,183
11/28/201627.4427.4425.7725.9940,491
11/25/201626.8027.7326.7427.6916,834
11/23/201626.4026.9526.1726.9132,297
11/22/201625.9926.6625.9926.6436,127
11/21/201626.0826.0825.5925.7630,205
11/18/201625.7026.1825.5426.0931,315
11/17/201625.6126.2125.5325.7727,435
11/16/201624.9025.7724.7725.6635,131
11/15/201624.6625.2724.1825.0622,452
11/14/201625.6325.6323.5424.9167,549
11/11/201623.9325.7623.9325.4695,985
11/10/201623.8324.2023.4223.9849,444
11/9/201621.5923.6721.5923.6448,992
11/8/201621.7822.0721.7821.8915,863
11/7/201621.8221.9921.5821.8631,872
11/4/201621.2921.4921.1821.2928,602
11/3/201621.3921.4521.2521.2613,477
11/2/201621.6521.7821.1321.2434,931
11/1/201622.3522.4621.5221.6234,208
10/31/201622.4422.4422.2722.3427,469
10/28/201622.6022.7022.3422.4731,039
10/27/201623.0823.2622.4522.5426,155
10/26/201623.5723.7923.2523.2831,894
10/25/201623.7624.0023.3423.6217,796
10/24/201623.8223.9123.6023.909,454
10/21/201623.5023.6523.3523.578,807
10/20/201624.0824.0823.5523.6522,414
10/19/201622.7324.3022.7324.2520,709
10/18/201624.2324.2823.6523.9317,610
10/17/201624.0124.2323.6423.9815,721
10/14/201624.0924.1123.7524.0013,095
10/13/201624.3424.3423.8623.9430,471
10/12/201624.2124.6023.6024.5113,472
10/11/201624.3924.3923.9324.0920,608
10/10/201624.5424.7824.3824.5523,343
10/7/201624.5224.8024.3024.3520,932
10/6/201624.5124.7024.1624.6126,726
10/5/201624.0924.8024.0924.5338,059
10/4/201624.2124.4923.9624.0127,910
10/3/201624.3724.3723.9124.1925,383
9/30/201624.2124.4824.0224.3230,024
9/29/201624.0024.3223.9323.949,154
9/28/201624.0424.2023.6724.1032,633
9/27/201623.9124.2323.8524.1728,543
9/26/201624.5524.6423.7423.9528,231
9/23/201624.6024.8824.5124.7529,009
9/22/201623.6024.4623.1324.4522,588
9/21/201622.7923.6122.7923.4829,999
9/20/201623.3623.3622.5122.6941,592
9/19/201623.3723.6223.0223.1423,072
9/16/201622.6023.3622.6023.3662,968
9/15/201622.2122.6322.0022.6028,077
9/14/201622.3022.3622.0022.1211,350
9/13/201622.5922.9222.1022.2436,157
9/12/201622.5222.9822.4022.9420,840
9/9/201623.4123.4122.5422.5825,966
9/8/201624.0124.0123.5823.6715,359
9/7/201624.0224.2223.8624.0630,051
9/6/201624.2224.2323.8624.1419,532
9/2/201623.5624.2823.4424.2323,154
9/1/201623.7823.8523.3823.5124,703
8/31/201624.0324.0323.7023.7441,567
8/30/201623.7824.1623.7624.1018,435
8/29/201624.1224.2123.7123.7811,826
8/26/201624.7024.8824.0624.2312,598
8/25/201624.4224.9124.4224.7311,993
8/24/201624.9225.1224.3924.5621,916
8/23/201624.8925.2024.6724.8927,574
8/22/201624.9924.9924.3624.8518,054
8/19/201625.1325.4424.8125.0427,389
8/18/201624.7425.3124.5025.2520,706
8/17/201625.1325.1324.5024.8028,045
8/16/201625.2725.3925.0725.2135,585
8/15/201624.5925.5224.5925.4131,680
8/12/201624.7124.7524.3224.6024,026
8/11/201625.0225.1424.6424.7227,095
8/10/201626.1026.1324.8325.1033,487
8/9/201626.6826.9225.9026.2038,302
8/8/201626.6326.9826.2826.8113,467
8/5/201626.3126.9226.2726.6724,640
8/4/201626.5226.5226.1026.2611,426
8/3/201626.2726.5426.0426.4928,194
8/2/201626.4926.7626.1326.3278,339
8/1/201626.3326.7025.7126.4175,799
7/29/201626.2526.8025.9726.2733,034
7/28/201626.2426.3825.8026.2539,920
7/27/201625.8226.3425.6226.2827,232
7/26/201626.2226.4725.5725.7822,986
7/25/201626.6126.8226.0326.3152,525
7/22/201626.1226.9926.0026.6558,294
7/21/201625.9026.5025.9026.0274,145
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center