Tejon Ranch Co $31.43

down -0.25


17/4/2014 04:15 PM  |  NYSE : TRC  
Industries : Real Estate / Property Management
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TRC historical data

Date Open High Low Close Volume
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
3/5/201435.5035.7435.2535.4523,186
3/4/201435.8936.9835.1435.64113,794
3/3/201435.0335.6934.7535.4923,022
2/28/201435.5735.8235.1635.4529,561
2/27/201435.5035.5035.2635.4416,999
2/26/201435.4235.8835.1835.4724,379
2/25/201435.8735.8934.7335.3029,815
2/24/201435.5936.2435.3936.0229,032
2/21/201436.1936.1935.2835.4630,356
2/20/201435.6636.1435.3136.0125,739
2/19/201436.0236.2635.3635.4937,293
2/18/201435.2436.2535.0336.0544,042
2/14/201435.0835.5634.7235.2921,962
2/13/201434.5735.1534.2135.0318,828
2/12/201433.6334.9333.4434.7832,015
2/11/201433.6634.2833.6133.8021,138
2/10/201433.2433.9732.9833.5428,242
2/7/201433.6434.3332.7033.0933,420
2/6/201433.1733.9433.1033.4329,534
2/5/201433.7533.8632.6532.9641,494
2/4/201433.0734.4133.0733.7837,368
2/3/201434.1234.4732.1432.9977,826
1/31/201434.4034.7634.0134.1234,094
1/30/201434.5136.5134.5135.1938,389
1/29/201435.3635.3634.0034.3233,193
1/28/201434.7035.6934.0035.6446,323
1/27/201435.7936.4234.3834.7027,374
1/24/201435.8936.3534.2535.1929,050
1/23/201436.4936.5936.0736.2120,949
1/22/201435.9436.7035.9436.5519,859
1/21/201436.3036.4835.8436.1022,220
1/17/201436.4436.4435.7335.9920,892
1/16/201435.7436.9235.2836.3625,171
1/15/201435.2035.7535.0435.5912,014
1/14/201435.0835.3834.6335.2218,897
1/13/201434.9035.7334.2134.8339,508
1/10/201435.9935.9934.5135.1431,206
1/9/201436.2336.2935.3535.9737,525
1/8/201435.5136.9835.5136.2040,940
1/7/201435.5535.8234.8435.5633,316
1/6/201436.6636.6634.9735.3923,634
1/3/201435.5336.5435.5336.4231,230
1/2/201436.6036.6035.4035.5434,888
12/31/201336.8337.1336.6736.7617,486
12/30/201337.0638.1336.5936.7622,204
12/27/201337.0837.1636.5637.0016,883
12/26/201337.6137.8636.7136.8526,116
12/24/201336.0037.5435.9037.5429,069
12/23/201334.4136.1934.2336.0440,827
12/20/201333.0034.5033.0034.4559,476
12/19/201333.6233.6232.5233.0130,727
12/18/201333.0333.7232.9033.6127,397
12/17/201333.4333.4932.6233.0825,894
12/16/201332.7834.0132.7233.7237,872
12/13/201332.7633.3332.5032.5350,740
12/12/201333.1033.2132.6132.7439,744
12/11/201333.6333.7833.1133.1232,599
12/10/201334.0034.7533.5033.6734,388
12/9/201334.5434.6133.7733.9527,909
12/6/201334.0534.8634.0034.6115,959
12/5/201333.6834.3133.5533.6310,336
12/4/201333.5434.2433.5233.9034,673
12/3/201334.5934.7033.7133.7926,324
12/2/201335.5735.5734.6134.6120,164
11/29/201335.4736.6535.3535.6725,395
11/27/201334.8335.2634.1935.1418,845
11/26/201334.2534.8833.2534.7031,672
11/25/201334.7534.7534.0134.2516,104
11/22/201334.5134.7034.3634.5428,042
11/21/201333.2234.5033.2234.4038,177
Trading Center