$17.85 +0.19 (%) Tejon Ranch Co - NYSE

Feb. 12, 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
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
1/5/201619.9420.2819.6619.8138,308
1/4/201619.0420.2818.9019.91117,130
12/31/201519.2519.4819.0619.1553,255
12/30/201519.7219.9619.2519.2741,149
12/29/201519.6020.1119.2219.6987,673
12/28/201520.0920.4819.4519.7281,343
12/24/201519.1620.5019.1620.2241,208
12/23/201519.6819.7519.1119.2256,596
12/22/201519.4820.1019.0819.62197,797
12/21/201519.2319.8919.0819.4855,253
12/18/201519.1519.4919.1019.2366,673
12/17/201519.7519.7519.2019.2043,007
12/16/201519.5419.9519.1519.7242,526
12/15/201519.5020.2119.1519.5046,215
12/14/201519.2419.8519.1519.5058,212
12/11/201519.4019.4919.1519.2169,677
12/10/201519.7519.8418.1219.3673,688
12/9/201519.6820.0519.4419.6245,486
12/8/201520.2520.3819.5519.6863,510
12/7/201521.0221.0220.2520.3136,609
12/4/201520.8021.0420.7520.9323,506
12/3/201520.8521.0820.7520.7628,613
12/2/201520.9421.2520.8020.9032,848
12/1/201521.3921.3920.8520.8933,164
11/30/201521.0021.3720.9521.1266,371
11/27/201521.0021.1020.8621.0523,877
11/25/201521.5921.6920.9521.0444,117
11/24/201521.6821.7921.1021.7236,239
11/23/201521.5222.1421.5221.8123,667
11/20/201521.6921.8521.3321.6920,821
11/19/201521.7121.9521.3121.5430,456
11/18/201520.9821.7320.9821.6342,228
11/17/201521.1621.1620.8520.8735,821
11/16/201521.1621.5519.1521.2119,860
11/13/201522.0422.1421.1121.1638,017
11/12/201522.7823.1022.2222.2746,737
11/11/201523.0423.6822.8023.1144,738
11/10/201523.0723.3022.5422.9932,988
11/9/201523.8024.0123.0423.0715,829
11/6/201523.8024.2523.8024.1029,996
11/5/201523.2824.2823.2223.9951,517
11/4/201522.7923.8122.7923.50115,772
11/3/201522.7023.3822.3123.2838,281
11/2/201522.4022.8022.2722.7617,273
10/30/201522.7622.8022.4222.5336,209
10/29/201522.8422.9822.0222.8538,161
10/28/201522.2723.0021.9122.9936,077
10/27/201522.8823.0022.1822.2637,687
10/26/201523.2623.3422.7622.9037,115
10/23/201523.2723.3522.8123.3525,324
10/22/201522.7223.2622.7223.1216,541
10/21/201523.4124.2422.5222.5547,098
10/20/201523.6623.9623.2523.4218,932
10/19/201523.8423.9523.6323.7113,568
10/16/201523.4123.9522.9223.8744,844
10/15/201522.3123.4022.3123.3632,031
10/14/201522.7522.9822.1122.1828,159
10/13/201523.2623.3622.7522.7513,184
10/12/201523.3123.6022.8323.4424,886
10/9/201522.9123.3222.9023.2920,551
10/8/201522.7222.8522.6122.8422,275
10/7/201522.6423.0022.5522.7726,166
10/6/201522.2922.7422.2922.5718,721
10/5/201522.0222.6822.0222.6715,431
10/2/201521.7521.9821.5521.9528,001
10/1/201522.0322.2321.6921.8420,723
9/30/201521.8322.0221.5521.81133,790
9/29/201522.0622.0721.6521.6724,819
9/28/201521.7022.0221.7021.7133,811
9/25/201522.0022.0721.7021.7124,197
9/24/201521.8922.0021.8221.9624,935
9/23/201521.8421.9521.7721.8625,889
9/22/201521.9722.0821.7721.9031,791
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center