TRC - Tejon Ranch Co.

NYSE - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 06, 202317.8917.2517.2517.2517.25495
Jun 05, 202317.8917.8917.0717.1217.1245,600
Jun 02, 202317.3418.0217.3417.9817.9847,100
Jun 01, 202316.9517.2416.9517.0717.0727,400
May 31, 202316.9516.9516.5916.9016.9043,400
May 30, 202316.9217.0116.8716.9316.9332,700
May 26, 202316.7917.0216.7416.9616.9644,700
May 25, 202316.6016.7216.5516.6916.6921,500
May 24, 202317.0517.0516.6016.6416.6429,500
May 23, 202317.3017.3917.0017.0417.0438,000
May 22, 202317.3817.4617.0017.1417.1434,800
May 19, 202317.3317.3417.1517.2417.2426,100
May 18, 202316.8717.3216.8617.1617.1633,600
May 17, 202316.9017.1716.6717.1317.1340,100
May 16, 202316.8616.9116.6316.7416.7422,400
May 15, 202317.1817.1816.9517.0417.0418,400
May 12, 202316.9517.0816.8017.0417.0421,900
May 11, 202316.9216.9816.7416.8116.8130,100
May 10, 202317.0017.1316.7816.9616.9626,200
May 09, 202316.7116.9616.6516.8816.8833,800
May 08, 202317.0017.0016.5516.8516.8532,100
May 05, 202317.0017.1016.8616.9216.9227,900
May 04, 202316.7216.9716.5816.7016.7035,700
May 03, 202317.1917.3516.9616.9716.9730,300
May 02, 202317.1817.1816.7017.0517.0537,300
May 01, 202317.3517.3517.1417.1917.1919,300
Apr 28, 202317.2517.4817.0817.2817.2825,600
Apr 27, 202317.1017.4917.0317.2217.2222,300
Apr 26, 202317.0817.1616.8016.9816.9820,200
Apr 25, 202317.4117.5917.1617.2217.2232,600
Apr 24, 202317.4217.6017.4217.5717.5711,700
Apr 21, 202317.7117.7917.4417.5717.5723,600
Apr 20, 202317.3417.8017.3417.7817.7825,800
Apr 19, 202317.7617.7617.3717.4117.4136,400
Apr 18, 202318.1818.1817.7917.8617.8621,200
Apr 17, 202318.1718.1817.9318.1618.1644,600
Apr 14, 202318.1518.1517.9018.0318.0348,700
Apr 13, 202318.0318.2617.8218.1218.1249,100
Apr 12, 202318.1618.1617.8217.8817.8825,200
Apr 11, 202318.1318.3417.9718.0218.0242,300
Apr 10, 202317.8618.1517.8317.9917.9934,900
Apr 06, 202317.8318.0117.6017.8217.8226,800
Apr 05, 202317.6518.0017.5617.7017.7031,100
Apr 04, 202318.3118.3117.5117.5917.5945,400
Apr 03, 202318.4118.4117.8118.2318.2350,100
Mar 31, 202317.9618.3217.9618.2718.27111,300
Mar 30, 202317.9918.1017.4717.8017.8069,300
Mar 29, 202318.0718.0717.4917.9117.9149,300
Mar 28, 202318.3018.5817.7617.8317.8357,000
Mar 27, 202317.8718.4917.6418.2618.2652,300
Mar 24, 202317.2617.6116.7517.5717.57102,100
Mar 23, 202317.5317.8617.3117.4217.4231,800
Mar 22, 202318.1118.1417.4717.5017.5028,000
Mar 21, 202318.2018.3117.9718.0118.0134,800
Mar 20, 202317.9118.1217.8017.9017.9039,600
Mar 17, 202318.0518.0517.6117.7017.7084,300
Mar 16, 202317.9818.3517.8218.2218.2235,100
Mar 15, 202318.0018.2017.8218.1618.1637,600
Mar 14, 202318.2918.5818.2018.3418.3449,400
Mar 13, 202317.9418.4417.8217.9117.9145,500
Mar 10, 202318.7019.0018.0418.2618.2660,300
Mar 09, 202319.5019.5018.8118.8218.8224,500
Mar 08, 202318.9719.4718.8419.4519.4531,500
Mar 07, 202319.1019.1118.7718.8718.8729,700
Mar 06, 202319.7919.7918.9418.9718.9734,500
Mar 03, 202319.5419.7919.3119.7119.7151,900
Mar 02, 202319.3319.5019.2019.3919.3937,400
Mar 01, 202319.2119.5519.1719.4219.4235,500
Feb 28, 202319.1519.3919.0819.2119.2181,200
Feb 27, 202319.5019.5819.2819.3019.3030,100
Feb 24, 202319.2519.5619.1719.3119.3131,500
Feb 23, 202319.5019.6019.0519.5019.5037,100
Feb 22, 202319.0019.5018.9219.2719.2736,900
Feb 21, 202319.9220.0418.8618.9218.9285,200
Feb 17, 202319.9520.0419.6520.0020.0051,000
Feb 16, 202319.4819.9919.4319.8619.8646,300
Feb 15, 202319.3919.9019.2319.6519.6528,500
Feb 14, 202319.7019.8019.4519.5219.5221,300
Feb 13, 202319.4619.8219.4619.7819.7832,300
Feb 10, 202319.4619.6019.4019.5519.5513,700
Feb 09, 202319.7019.7719.4119.5219.5232,700
Feb 08, 202319.8920.0419.5519.6019.6018,200
Feb 07, 202320.0120.1919.9220.0520.0522,600
Feb 06, 202320.3620.3619.9220.0420.0422,100
Feb 03, 202320.2520.4920.1220.3820.3850,200
Feb 02, 202320.2020.4220.0820.3520.3559,600
Feb 01, 202319.9720.3319.9120.1520.1548,000
Jan 31, 202319.7220.1319.6720.0220.0274,700
Jan 30, 202319.6419.8619.5919.6719.6751,100
Jan 27, 202320.3320.3319.7719.8419.8421,100
Jan 26, 202320.2120.6520.0420.3020.3057,500
Jan 25, 202319.9020.1819.8620.1220.1219,900
Jan 24, 202319.9020.0819.7219.9419.9417,200
Jan 23, 202319.8519.9819.6719.8419.8442,300
Jan 20, 202319.8820.0819.6219.9819.9847,900
Jan 19, 202319.6819.8919.6519.7119.7119,000
Jan 18, 202320.2920.6019.6519.6919.6928,400
Jan 17, 202320.2420.3520.0820.2720.2725,500
Jan 13, 202319.9420.1919.8920.1920.1922,200
Jan 12, 202319.9820.2419.8320.0620.0623,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...