$26.17 -0.20 (%) Tejon Ranch Co - NYSE

Jan. 27, 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
1/27/201526.0326.6326.0226.1729,688
1/26/201526.1326.9626.1326.3744,125
1/23/201526.2926.3525.8126.0444,480
1/22/201525.7826.2825.4226.2149,414
1/21/201525.8926.5525.4525.5760,126
1/20/201526.4426.4825.8225.8957,238
1/16/201526.0226.7926.0226.4938,620
1/15/201527.3627.3626.0226.1261,934
1/14/201527.3727.4027.0127.1355,544
1/13/201528.0328.3127.1427.3654,438
1/12/201527.7528.3627.6327.6963,477
1/9/201527.9528.4927.6327.6540,872
1/8/201528.2728.4027.8627.9825,633
1/7/201528.3528.3527.8928.0025,261
1/6/201528.6328.8027.9828.0055,322
1/5/201529.0529.0728.6628.7140,694
1/2/201529.7329.7428.8529.0716,186
12/31/201429.7730.6629.4429.4661,307
12/30/201429.8129.8329.2029.6024,158
12/29/201429.5829.8629.1329.7915,464
12/26/201429.7429.7629.2229.4429,483
12/24/201429.0829.7029.0829.5711,056
12/23/201428.5029.3828.2829.2144,905
12/22/201428.7828.8028.1428.3828,749
12/19/201428.5629.1428.3628.60109,570
12/18/201428.3828.7328.0928.6732,707
12/17/201428.3528.4528.0528.3173,915
12/16/201427.9828.5727.9028.1928,820
12/15/201428.1728.3027.9027.9033,990
12/12/201428.1428.4127.8628.0143,874
12/11/201428.6529.0028.3628.5230,570
12/10/201429.1229.6028.3728.5338,313
12/9/201428.0529.0328.0029.0137,104
12/8/201428.3228.3828.0028.0839,969
12/5/201428.0828.3328.0528.2821,104
12/4/201428.1628.3228.0528.1826,317
12/3/201428.4728.7828.1828.3440,778
12/2/201428.0528.6928.0528.6227,473
12/1/201428.4629.2428.0528.07105,625
11/28/201428.5029.3828.3228.3626,899
11/26/201428.5928.7028.4028.7017,208
11/25/201429.4329.4428.4128.5328,272
11/24/201428.4229.1928.4229.1622,678
11/21/201428.6228.9428.1528.2835,278
11/20/201428.0528.2828.0528.2027,905
11/19/201428.4028.4028.0528.1434,359
11/18/201429.0329.1828.5128.7724,508
11/17/201428.7529.3628.7028.7921,159
11/14/201428.8428.8428.4928.7518,350
11/13/201429.4329.6128.7628.9017,204
11/12/201430.0630.1529.4029.4839,486
11/11/201430.3830.3829.8030.0127,623
11/10/201430.7330.7330.0530.3133,120
11/7/201430.9930.9930.3630.7955,814
11/6/201430.3231.0030.2430.8227,124
11/5/201430.5130.7730.1530.4517,765
11/4/201429.7330.4029.6430.3723,481
11/3/201430.3130.4829.7129.9026,571
10/31/201430.3930.4530.0030.1839,275
10/30/201429.3630.1129.2430.0236,878
10/29/201429.7429.7529.3029.5821,179
10/28/201428.2629.7728.0029.7468,178
10/27/201428.1628.3327.9228.00127,312
10/24/201428.3828.4628.1928.2839,874
10/23/201428.6528.7528.2728.4639,637
10/22/201429.1529.1528.3628.4424,260
10/21/201429.4129.4628.9129.1740,842
10/20/201429.1229.4128.9329.3840,724
10/17/201430.0430.0429.0429.0637,226
10/16/201429.3029.9929.3029.6042,030
10/15/201430.2530.4529.4229.7683,407
10/14/201430.4131.4430.4130.8872,696
10/13/201429.4030.6729.3530.2873,303
10/10/201428.9829.7528.9829.4541,519
10/9/201429.4229.6428.7329.1259,628
10/8/201428.3529.6328.3429.4652,034
10/7/201428.2228.5328.2228.4951,542
10/6/201428.6928.9128.2528.5059,270
10/3/201428.9828.9828.5028.7041,702
10/2/201428.2128.9628.2028.6429,416
10/1/201428.0528.4328.0428.2471,269
9/30/201428.2228.5828.0328.0461,472
9/29/201428.1528.3628.0028.2839,950
9/26/201428.0628.4428.0128.4032,715
9/25/201428.4228.4227.9527.9747,848
9/24/201428.4328.9328.2428.5293,825
9/23/201428.3928.5628.2828.3542,287
9/22/201428.3428.5128.0828.4433,422
9/19/201428.6128.6528.0628.5871,775
9/18/201428.4128.6528.2528.5439,921
9/17/201428.0528.5327.9528.2126,356
9/16/201427.9828.1127.9527.9725,663
9/15/201428.1428.2127.9527.9631,426
9/12/201428.5628.6628.0128.0535,394
9/11/201428.4728.6728.2428.4632,499
9/10/201428.6328.7228.3828.5619,609
9/9/201428.6828.9428.4228.6537,258
9/8/201428.4329.0828.3828.8230,965
9/5/201428.0028.4427.9528.3224,844
9/4/201428.1928.5128.0028.0133,037
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center