$24.10 +0.32 (%) Tejon Ranch Co - New York Stock Exchange, Inc.

Aug. 30, 2016 | 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
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
7/20/201625.3726.2025.0626.05104,868
7/19/201625.2825.3825.0825.3067,676
7/18/201625.4825.7925.3325.4030,369
7/15/201625.4625.5224.8025.4820,871
7/14/201625.1225.5024.9125.2620,575
7/13/201625.3025.3024.7024.9939,125
7/12/201625.3125.8325.1825.3777,861
7/11/201625.0025.7124.9125.0366,251
7/8/201624.4125.1324.2024.9941,715
7/7/201624.1024.4523.9124.3241,081
7/6/201623.5724.2623.5724.0710,321
7/5/201623.8924.0223.5323.8330,344
7/1/201623.7624.1923.7324.1023,772
6/30/201623.1823.6823.1523.6427,689
6/29/201622.9023.4322.9023.3225,076
6/28/201621.5522.9021.5522.6646,210
6/27/201622.6722.6721.2621.3541,881
6/24/201622.9823.2122.6022.90102,380
6/23/201623.7824.3423.4523.6832,043
6/22/201623.4923.7823.4223.5122,349
6/21/201623.3423.5022.9123.4720,741
6/20/201623.6723.8323.2123.2222,348
6/17/201624.0024.0023.2223.3446,678
6/16/201623.5524.0223.1523.9622,080
6/15/201623.6823.9523.4623.7121,466
6/14/201623.4423.7522.8523.6520,867
6/13/201624.0124.5923.6223.7024,578
6/10/201623.9724.6823.5624.3127,304
6/9/201624.5924.5924.1024.2527,292
6/8/201624.4524.8724.4024.7129,159
6/7/201624.2024.9024.2024.5068,655
6/6/201623.7324.3723.7324.2621,527
6/3/201624.2024.2023.7123.7934,723
6/2/201623.6524.3223.6524.2732,686
6/1/201623.1323.8323.1323.7852,684
5/31/201622.3523.4322.1723.3374,216
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center