Canada markets closed

Tejon Ranch Co. (TRC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
17.17-0.08 (-0.46%)
At close: 04:00PM EDT
17.17 0.00 (0.00%)
After hours: 04:02PM EDT
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202417.4717.4717.1617.1717.1770,700
Oct 03, 202417.1717.3217.0017.2517.2553,700
Oct 02, 202417.3217.4817.3017.3217.3240,700
Oct 01, 202417.5617.5617.1317.4117.4163,500
Sept 30, 202417.8217.8217.4417.5517.5574,900
Sept 27, 202417.7817.9317.6217.8817.8863,200
Sept 26, 202417.9917.9917.5517.6117.6153,100
Sept 25, 202417.8517.8917.6617.7717.7778,100
Sept 24, 202417.9017.9517.7417.8017.8045,300
Sept 23, 202418.2218.2217.7017.8617.8652,200
Sept 20, 202418.4018.4018.1318.2018.20158,700
Sept 19, 202418.5518.5518.3518.5218.5246,900
Sept 18, 202418.0118.4517.9318.1718.1769,800
Sept 17, 202418.2318.2817.9618.0918.0954,900
Sept 16, 202418.1218.2217.9318.0418.0443,000
Sept 13, 202417.8818.4317.8018.1418.1465,400
Sept 12, 202417.4717.7217.3817.6817.6845,800
Sept 11, 202417.2117.3916.9717.3317.3345,400
Sept 10, 202416.9917.3816.9317.3417.3436,600
Sept 09, 202416.9417.2916.8417.0117.0155,100
Sept 06, 202417.1717.3416.8216.9116.9145,300
Sept 05, 202417.2117.3517.0817.1117.1142,900
Sept 04, 202417.3517.5517.1517.2517.2557,900
Sept 03, 202417.7717.9517.3617.3617.3658,600
Aug 30, 202417.8017.9517.6517.8917.89119,100
Aug 29, 202417.8717.9817.5317.7917.7963,800
Aug 28, 202417.9618.2417.6417.7417.7445,300
Aug 27, 202418.0318.0717.9217.9717.9770,000
Aug 26, 202418.3518.4718.0918.0918.0992,400
Aug 23, 202417.7518.2717.5218.1718.1764,900
Aug 22, 202417.6217.6217.5417.5817.5836,000
Aug 21, 202417.5917.6917.4117.5717.5742,000
Aug 20, 202417.5217.5217.2717.4517.4549,700
Aug 19, 202417.2217.5117.2217.4517.4525,000
Aug 16, 202417.1317.2717.1317.2417.2431,000
Aug 15, 202417.0017.3616.8117.1217.1260,800
Aug 14, 202416.8816.8816.7016.7916.7926,800
Aug 13, 202416.7316.9816.5016.8916.8932,700
Aug 12, 202416.8816.9316.5016.5816.5843,800
Aug 09, 202417.0017.0016.7816.9216.9246,100
Aug 08, 202416.7316.9716.5316.8816.8847,900
Aug 07, 202417.0617.1416.5216.5916.5951,800
Aug 06, 202416.7016.9116.5516.8516.8578,200
Aug 05, 202416.9017.0816.6016.7716.7798,700
Aug 02, 202418.1618.6417.6017.7017.7087,100
Aug 01, 202419.0519.2118.4018.7618.7686,600
Jul 31, 202419.2519.3618.7419.0019.0094,200
Jul 30, 202419.2119.2418.9519.2219.2249,700
Jul 29, 202419.3519.3918.8519.0619.0664,500
Jul 26, 202419.2419.3618.6019.2919.2969,100
Jul 25, 202418.7819.1618.6418.9618.96120,400
Jul 24, 202418.9019.2818.7118.7418.7485,000
Jul 23, 202418.8719.1218.8019.0319.0380,800
Jul 22, 202418.8618.9218.5218.8518.8555,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...