Canada markets open in 8 hours 3 minutes

Tejon Ranch Co. (TRC)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
14.98-0.22 (-1.45%)
At close: 04:00PM EDT
14.98 +0.01 (+0.07%)
After hours: 04:02PM EDT
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Feb 26, 202416.4616.5916.3516.5116.5138,300
Feb 23, 202416.4616.6216.4616.5616.5629,800
Feb 22, 202416.4616.5316.3316.5116.5152,600
Feb 21, 202416.5516.6016.4016.5316.5335,900
Feb 20, 202416.7016.8316.5516.6016.6040,700
Feb 16, 202416.8716.9716.7016.7216.7234,600
Feb 15, 202416.4617.0116.4617.0017.0056,700
Feb 14, 202416.1916.5016.1616.4016.4045,700
Feb 13, 202416.3216.4115.8415.9915.9997,300
Feb 12, 202416.2416.8716.2416.6716.6760,500
Feb 09, 202415.8816.3115.8016.2016.2056,600
Feb 08, 202415.5915.9415.5915.8715.8743,700
Feb 07, 202415.7915.8215.6015.6415.6444,800
Feb 06, 202415.6415.9915.6415.8015.8048,400
Feb 05, 202415.7615.7915.5915.6915.6962,900
Feb 02, 202416.0416.1415.9015.9315.9371,200
Feb 01, 202415.7916.4215.7916.2816.2859,100
Jan 31, 202416.0716.2115.7815.7815.7863,800
Jan 30, 202416.2216.3416.0816.0916.0941,500
Jan 29, 202416.1616.3716.1016.2716.2770,600
Jan 26, 202416.4516.5016.1716.1716.1720,500
Jan 25, 202415.9916.3515.9916.3316.3342,400
Jan 24, 202416.0816.1215.8715.9615.9635,900
Jan 23, 202416.4116.4115.8915.9215.9256,400
Jan 22, 202416.2416.3516.0016.2216.2229,000
Jan 19, 202415.9516.1215.7916.1016.1049,200
Jan 18, 202415.8915.9215.7115.8615.8644,800
Jan 17, 202415.7515.9115.6615.8415.8447,300
Jan 16, 202416.2716.3015.8515.8715.8742,800
Jan 12, 202416.4216.4216.1516.2916.2932,200
Jan 11, 202416.4016.4016.1116.2216.2238,500
Jan 10, 202416.3116.5816.3116.5116.5146,700
Jan 09, 202416.6516.6816.3216.4116.4153,800
Jan 08, 202416.6116.7816.4916.7816.7836,000
Jan 05, 202416.5516.8416.4816.5716.5755,000
Jan 04, 202416.9417.0016.6516.6816.6841,600
Jan 03, 202417.1517.2716.8216.8616.8650,800
Jan 02, 202416.9917.3416.9917.2517.2549,700
Dec 29, 202317.4617.5617.1917.2017.2037,300
Dec 28, 202317.5217.6717.5217.5317.5339,100
Dec 27, 202317.6017.6117.4617.5917.5940,100
Dec 26, 202317.3617.5717.2217.5017.5089,800
Dec 22, 202317.0017.3716.8817.2517.2560,600
Dec 21, 202317.0617.1016.8416.9016.9050,600
Dec 20, 202316.9117.3316.9116.9416.9486,300
Dec 19, 202316.8717.0616.7616.9916.9978,100
Dec 18, 202316.8816.9316.7116.8016.8037,700
Dec 15, 202317.2017.2816.6216.7816.78189,700
Dec 14, 202317.2617.6017.1117.2317.23106,300
Dec 13, 202316.4517.0016.3816.9816.9886,500
Dec 12, 202316.4316.4316.1516.3516.3525,200
Dec 11, 202316.5216.5816.2316.3516.3544,700
Dec 08, 202316.2216.5216.0116.4816.4853,300
Dec 07, 202316.2216.3115.9416.2916.2972,700
Dec 06, 202316.4116.4115.8716.1416.1469,500
Dec 05, 202316.4916.4915.9716.2616.2634,200
Dec 04, 202316.4916.5716.3216.4916.4938,200
Dec 01, 202315.8016.4915.7816.4316.4370,700
Nov 30, 202316.3516.3515.6715.7915.79138,700
Nov 29, 202316.3716.4016.2816.3316.3320,600
Nov 28, 202316.1616.3716.1616.2216.2231,200
Nov 27, 202316.5416.5416.1116.2516.2537,800
Nov 24, 202316.5616.5616.3616.5016.5016,600
Nov 22, 202316.3616.5316.2916.4816.4817,500
Nov 21, 202316.3216.3916.0116.2216.2215,300
Nov 20, 202316.5016.5816.2616.3616.3621,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...