Canada markets closed

Tejon Ranch Co. (TRC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
18.76-0.32 (-1.68%)
At close: 04:00PM EDT
18.76 0.00 (0.00%)
After hours: 04:02PM EDT
Time Period:
Jul 20, 2023 - Jul 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 202419.0919.1318.6218.7618.7652,200
Jul 18, 202419.3919.8219.0519.0819.0878,600
Jul 17, 202419.0219.6718.8919.5819.58190,000
Jul 16, 202418.5019.0718.4019.0519.05126,100
Jul 15, 202418.1218.4018.0218.3318.33129,200
Jul 12, 202417.8918.1417.6817.8817.8870,100
Jul 11, 202417.2517.7417.0417.6917.69106,700
Jul 10, 202416.7216.8716.6316.8716.8732,000
Jul 09, 202416.8216.8216.5216.7116.7132,700
Jul 08, 202416.9917.0016.6816.8016.8041,400
Jul 05, 202416.7916.9516.7016.8616.8635,400
Jul 03, 202416.9417.0116.8016.8316.8318,800
Jul 02, 202416.8416.9316.7916.8616.8634,400
Jul 01, 202417.0117.0116.5116.8416.8470,000
Jun 28, 202416.9417.0716.7017.0617.06289,000
Jun 27, 202416.7316.8416.6616.8216.8237,700
Jun 26, 202416.2416.7916.2416.7516.7557,000
Jun 25, 202416.6216.6216.2216.3716.3774,300
Jun 24, 202416.6516.6616.4016.5716.5759,800
Jun 21, 202416.8516.8516.4716.6016.60131,000
Jun 20, 202416.8216.9816.8216.8716.8741,000
Jun 18, 202416.7616.8216.5616.7816.7857,900
Jun 17, 202416.6116.7716.4016.7416.7444,200
Jun 14, 202416.7116.7416.5716.6116.6155,400
Jun 13, 202416.6916.9216.5416.9116.9160,000
Jun 12, 202417.2717.2916.7716.8016.8067,100
Jun 11, 202416.8916.9516.7216.8216.8255,000
Jun 10, 202416.7316.9316.6616.9116.9160,200
Jun 07, 202416.8616.9716.7416.8516.8562,400
Jun 06, 202417.0417.2616.9717.0017.0050,500
Jun 05, 202417.0617.1716.8717.1417.1463,000
Jun 04, 202417.6217.6217.0017.0417.04104,600
Jun 03, 202418.2618.2817.6317.6317.63112,900
May 31, 202418.0018.2618.0018.2318.231,210,700
May 30, 202418.0518.2217.9617.9717.9794,000
May 29, 202417.8718.2017.7518.0118.01124,500
May 28, 202418.5118.9817.9318.0318.03154,500
May 24, 202418.0518.5417.9718.4618.46100,600
May 23, 202418.1418.6317.8817.9517.95123,200
May 22, 202417.7318.2417.7318.1618.16148,800
May 21, 202417.8117.9617.7517.7717.77109,300
May 20, 202417.9118.2417.8617.8717.87119,300
May 17, 202417.8718.4417.7517.9817.98139,700
May 16, 202416.7618.0716.7617.8417.84229,700
May 15, 202416.2216.8816.1616.8416.84110,200
May 14, 202416.1616.2716.0016.1116.1133,600
May 13, 202416.3216.3816.0716.0816.0847,100
May 10, 202416.2116.4716.1216.2616.2664,000
May 09, 202415.7416.3015.7416.2816.2864,300
May 08, 202415.8115.8315.5315.7515.7575,100
May 07, 202416.5516.6615.8615.8715.87101,400
May 06, 202416.7016.9516.4216.6516.6547,500
May 03, 202417.0417.0416.5116.6816.6858,700
May 02, 202416.9616.9616.7616.8616.8652,300
May 01, 202416.8616.9716.7616.8316.8374,800
Apr 30, 202416.9016.9416.7716.7816.7864,600
Apr 29, 202417.1717.2416.7217.0117.0156,800
Apr 26, 202416.7717.0716.7717.0717.0763,700
Apr 25, 202416.7416.9516.5816.8716.8752,200
Apr 24, 202416.8617.0416.8216.9016.9068,200
Apr 23, 202416.5917.0216.5217.0117.0164,400
Apr 22, 202416.3716.5916.1516.5716.5779,600
Apr 19, 202415.7516.4215.7116.2816.28137,000
Apr 18, 202415.0016.0114.9315.6915.69171,600
Apr 17, 202415.0915.0914.8614.8814.8832,400
Apr 16, 202414.9015.0714.8014.9614.9652,200
Apr 15, 202415.2215.3014.9014.9814.9857,800
Apr 12, 202415.1515.3315.1515.2015.2044,500
Apr 11, 202415.1015.3415.1015.2915.2940,400
Apr 10, 202415.1415.2714.9015.1315.13100,700
Apr 09, 202415.2215.6215.1515.4815.4856,800
Apr 08, 202415.2315.3615.2115.2215.2237,500
Apr 05, 202415.0915.2015.0215.1215.1250,300
Apr 04, 202415.4615.4815.1415.1515.1576,100
Apr 03, 202415.0315.4015.0315.3015.3062,100
Apr 02, 202415.3115.3715.0615.1715.1764,300
Apr 01, 202415.4915.5415.3115.3615.3655,700
Mar 28, 202415.5115.6815.4115.4115.4173,300
Mar 27, 202415.3815.5015.3315.4615.4641,700
Mar 26, 202415.3915.3915.2115.2315.2356,300
Mar 25, 202415.3915.5115.2315.2315.2357,100
Mar 22, 202415.9015.9015.2515.3415.3477,000
Mar 21, 202415.8416.0315.5715.9115.91107,700
Mar 20, 202415.3315.9815.3315.8215.8250,700
Mar 19, 202415.4415.6015.3115.4415.4455,800
Mar 18, 202415.6315.7315.4415.4515.4551,600
Mar 15, 202415.8016.0615.5815.6315.63228,300
Mar 14, 202416.0716.1015.8215.9615.9649,700
Mar 13, 202416.2116.2816.0616.1816.1834,800
Mar 12, 202416.4416.4416.1616.2616.2656,000
Mar 11, 202416.6416.6416.5016.5016.5023,100
Mar 08, 202416.6816.8016.5416.6516.6523,700
Mar 07, 202416.7516.7616.4516.5016.5040,800
Mar 06, 202416.5416.7716.5016.6216.6231,600
Mar 05, 202416.6316.7916.3016.3516.3548,800
Mar 04, 202416.8017.0716.6616.6616.6630,500
Mar 01, 202416.5916.9116.5916.7516.7547,700
Feb 29, 202416.5116.6916.4816.6316.6363,600
Feb 28, 202416.2616.5716.2416.2616.2648,000
Feb 27, 202416.5816.6516.4116.4116.4129,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...