Tejon Ranch Co $27.96

down -0.09


15/9/2014 04:02 PM  |  NYSE : TRC  
Industries : Real Estate / Property Management
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TRC historical data

Date Open High Low Close Volume
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
9/3/201428.7529.3328.0728.1252,295
9/2/201428.3228.9028.1828.7434,507
8/29/201428.0428.3828.0028.1240,689
8/28/201429.0229.0228.0328.1042,604
8/27/201429.1229.7728.9328.9921,549
8/26/201428.8330.0128.5929.18120,147
8/25/201428.9229.1028.3928.6820,526
8/22/201429.0029.1028.6128.8421,477
8/21/201428.6029.0028.3128.9532,493
8/20/201428.2528.7928.0528.4996,635
8/19/201428.6128.8328.2328.3633,570
8/18/201428.1228.7128.1228.5528,313
8/15/201428.5728.5928.0528.0741,989
8/14/201428.2528.4728.1928.3038,776
8/13/201428.2028.3028.0528.0938,563
8/12/201428.5828.6628.1028.1427,491
8/11/201429.2529.3528.6028.7341,160
8/8/201428.3029.3128.2829.1032,372
8/7/201429.1229.4728.3128.3993,385
8/6/201428.3829.3128.3828.9552,618
8/5/201428.4529.0428.2928.5223,417
8/4/201428.5128.9528.1628.4433,627
8/1/201428.5228.9228.0628.4454,786
7/31/201428.7328.9928.5228.6044,431
7/30/201428.4829.2428.1628.86110,438
7/29/201428.3628.6628.2528.3523,915
7/28/201428.4528.5428.0828.3224,027
7/25/201428.2828.4028.1028.3231,494
7/24/201428.7228.9328.3028.4729,083
7/23/201428.8528.9828.5128.6773,836
7/22/201429.3129.3128.7828.9267,973
7/21/201429.8729.8729.1629.1951,166
7/18/201429.3730.1629.2730.0835,695
7/17/201430.0630.3629.4429.4961,764
7/16/201430.8030.8030.1330.1822,058
7/15/201431.2431.2430.3030.5544,562
7/14/201430.9231.4630.6031.3238,938
7/11/201430.5130.7530.2530.5622,556
7/10/201430.7130.8530.2330.6240,355
7/9/201430.8031.3030.5230.9832,475
7/8/201430.8330.8330.2030.7237,988
7/7/201431.8231.8230.9131.0329,910
7/3/201432.4532.4531.8731.9613,109
7/2/201432.5132.6532.2332.4023,317
7/1/201432.2333.0832.2332.5169,895
6/30/201431.3032.2531.3032.1947,820
6/27/201430.1531.2330.1531.23338,062
6/26/201430.6831.0530.1830.3535,806
6/25/201430.8431.2430.6331.0623,272
6/24/201431.5231.5230.9331.0139,203
6/23/201431.4731.5831.2131.5350,140
6/20/201430.7531.4630.2131.38216,181
6/19/201430.6130.8530.3530.6770,834
6/18/201430.9230.9230.2130.4133,311
6/17/201429.8131.3329.6930.8951,092
6/16/201430.3030.3029.6629.7556,788
6/13/201430.3030.4230.0030.2028,193
6/12/201430.6530.8930.0530.2532,797
6/11/201431.3931.3930.5030.6434,945
6/10/201432.5232.5431.3731.4528,815
6/9/201432.3432.8232.3432.5731,726
6/6/201432.1032.6231.3632.2853,736
6/5/201429.8931.8829.8931.7930,641
6/4/201429.7230.0029.6029.9731,445
6/3/201429.9029.9029.5429.7054,799
6/2/201430.6030.6629.7729.8933,593
5/30/201431.0131.0930.1030.4534,899
5/29/201431.5631.6930.9931.1529,995
5/28/201431.8432.0631.5531.5920,356
5/27/201431.7332.2431.5531.9930,569
5/23/201431.0431.5430.6231.4936,992
5/22/201430.6931.0830.1530.9325,089
5/21/201430.6830.8929.9830.5231,407
5/20/201431.1031.5930.1130.4458,793
5/19/201430.6931.4730.6431.2861,442
5/16/201430.4930.9530.0630.9132,080
5/15/201430.5231.2830.2830.4652,929
5/14/201431.4231.5130.6030.6089,949
5/13/201433.0433.0431.2531.3746,669
5/12/201431.9233.4631.5133.1336,669
5/9/201431.2331.8731.0131.6266,235
5/8/201430.9731.6230.5331.4364,489
5/7/201430.7231.6730.7230.9365,099
5/6/201430.9731.6030.5230.6099,400
5/5/201431.2831.4130.7930.9724,105
5/2/201431.1731.6731.1731.5540,428
5/1/201431.0031.3430.6031.0056,511
4/30/201431.0231.2830.5231.0146,581
4/29/201430.8331.3530.7530.9749,429
4/28/201430.7231.1330.5030.5357,998
4/25/201431.0831.7130.6630.7281,866
4/24/201431.8432.4031.1031.1380,676
Trading Center