UK markets closed

Tejon Ranch Co. (TRC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
16.87+0.24 (+1.44%)
At close: 04:00PM EDT
17.07 +0.20 (+1.19%)
After hours: 04:58PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 202216.8316.9216.4216.8716.8736,900
19 May 202216.9516.9516.5816.6316.6355,000
18 May 202217.5217.6416.8616.9116.9144,300
17 May 202217.3817.6417.3717.5717.5723,300
16 May 202217.2517.3917.1117.2217.2232,800
13 May 202217.2217.3617.0817.2217.2244,100
12 May 202217.1217.1916.6516.9916.9950,900
11 May 202217.2717.4816.8717.1117.1143,100
10 May 202217.1617.5116.9117.2417.2443,800
09 May 202217.1917.4517.0017.1717.1745,700
06 May 202217.4217.4717.1217.3017.3028,000
05 May 202217.7917.8217.2717.4917.4938,200
04 May 202217.8718.1117.5818.0018.0036,800
03 May 202217.9618.2117.7517.8617.8632,600
02 May 202218.3318.3317.8417.9917.9970,000
29 Apr 202218.7018.7018.2218.3118.3163,700
28 Apr 202218.3218.8218.0318.7218.7254,500
27 Apr 202218.1318.3318.0718.1418.1453,500
26 Apr 202218.2518.3218.0718.1518.1548,500
25 Apr 202218.8118.8418.2118.3218.3278,900
22 Apr 202218.9019.0718.7318.8718.8757,000
21 Apr 202219.6819.6918.9518.9718.9739,500
20 Apr 202219.4019.6319.4019.6019.6025,600
19 Apr 202219.3619.3719.1419.2419.2429,700
18 Apr 202219.3119.4019.0219.0719.0755,700
14 Apr 202219.2319.5319.1919.1919.1980,100
13 Apr 202219.0019.3319.0019.1519.1565,100
12 Apr 202218.6119.2318.5919.0019.00105,000
11 Apr 202218.3018.6718.3018.4518.4544,400
08 Apr 202218.1018.5018.1018.2618.2632,200
07 Apr 202218.1918.2418.0018.1618.1639,700
06 Apr 202218.1918.4918.1518.2618.2643,900
05 Apr 202218.3718.4118.2118.2818.2837,200
04 Apr 202218.5418.5418.1518.3318.3349,600
01 Apr 202218.3218.5218.1518.4618.4626,500
31 Mar 202218.1318.3918.1318.2618.2646,300
30 Mar 202218.6218.7918.1518.2518.2549,100
29 Mar 202218.0518.6618.0518.4918.4954,800
28 Mar 202218.3818.3817.8718.0918.0939,800
25 Mar 202217.7918.3617.7918.1418.1441,600
24 Mar 202217.9117.9117.6117.8317.8336,700
23 Mar 202217.9117.9117.6117.6117.6123,000
22 Mar 202217.7118.1517.7118.0718.0744,100
21 Mar 202217.4717.7217.4017.5617.5634,300
18 Mar 202217.6817.7717.4417.5617.56107,200
17 Mar 202217.6417.7517.4817.6517.6530,100
16 Mar 202217.5217.8117.3317.7817.7844,500
15 Mar 202217.5317.5317.3017.3217.3239,600
14 Mar 202217.4317.6317.2817.3617.3641,900
11 Mar 202218.1318.2317.5717.5717.5724,400
10 Mar 202217.4418.1117.4418.0418.0436,400
09 Mar 202217.5017.8117.4117.6317.6350,900
08 Mar 202218.1118.2617.8717.8717.8750,800
07 Mar 202218.0018.1317.8417.9417.9439,500
04 Mar 202217.5818.0417.5817.8917.8962,200
03 Mar 202217.6917.6917.2817.5517.5528,700
02 Mar 202217.1017.6416.9917.5917.5949,800
01 Mar 202217.0817.0816.8916.9316.9358,500
28 Feb 202217.1217.2016.9216.9816.9898,600
25 Feb 202217.1717.3417.0417.3317.3329,300
24 Feb 202216.7317.0516.6017.0317.0338,200
23 Feb 202217.0517.1116.8116.8316.8336,400
22 Feb 202216.8417.2316.8416.9916.9957,600
18 Feb 202216.8617.0816.8116.8816.8836,400
17 Feb 202217.0917.1916.9416.9716.9731,300
16 Feb 202216.7017.3816.7017.2817.2847,000
15 Feb 202216.6716.9216.6416.7516.7544,400
14 Feb 202216.5916.6716.4516.5416.5421,100
11 Feb 202216.5116.7316.4616.5016.5025,900
10 Feb 202216.5816.7316.4016.4616.4675,400
09 Feb 202216.8417.0116.6916.7716.7729,900
08 Feb 202216.6716.8816.5816.7816.7829,600
07 Feb 202216.5716.7216.5016.6016.6038,200
04 Feb 202216.6016.7216.4016.5616.5632,800
03 Feb 202216.8317.0316.5416.5616.5638,500
02 Feb 202216.9617.0616.8016.9516.9535,100
01 Feb 202217.3417.3416.9717.0517.0540,500
31 Jan 202216.8817.4316.6417.4117.4187,700
28 Jan 202216.8016.9416.4316.9316.9355,800
27 Jan 202217.2417.2416.6316.6816.6839,800
26 Jan 202216.9617.2816.9017.0817.0888,600
25 Jan 202216.7417.1116.5016.7816.7844,400
24 Jan 202216.5016.9816.4016.9416.94102,500
21 Jan 202216.8117.5416.7016.7016.7075,200
20 Jan 202217.4417.4716.8116.9216.9258,200
19 Jan 202217.6917.8617.2517.2817.2846,900
18 Jan 202217.8518.0117.7117.7517.7550,900
14 Jan 202217.9318.2017.8718.0218.0289,400
13 Jan 202217.9318.1417.8318.0618.0643,400
12 Jan 202217.8618.1317.8117.9817.9852,100
11 Jan 202218.0218.0617.8517.8917.8935,900
10 Jan 202218.0718.2117.7718.0818.0846,000
07 Jan 202218.3418.3818.0518.1518.1530,900
06 Jan 202218.3418.4218.1918.3818.3831,500
05 Jan 202218.9519.1618.3418.4118.4134,400
04 Jan 202218.9119.2618.8218.9518.9541,200
03 Jan 202219.2019.2818.7618.9118.9137,800
31 Dec 202119.1919.3818.9119.0819.0879,100
30 Dec 202118.7719.0818.7719.0319.0355,100
29 Dec 202118.6118.8318.4518.7818.7839,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...