Australia markets close in 20 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:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 202415.2215.3014.9014.9814.9857,800
12 Apr 202415.1515.3315.1515.2015.2044,500
11 Apr 202415.1015.3415.1015.2915.2940,400
10 Apr 202415.1415.2714.9015.1315.13100,700
09 Apr 202415.2215.6215.1515.4815.4856,800
08 Apr 202415.2315.3615.2115.2215.2237,500
05 Apr 202415.0915.2015.0215.1215.1250,300
04 Apr 202415.4615.4815.1415.1515.1576,100
03 Apr 202415.0315.4015.0315.3015.3062,100
02 Apr 202415.3115.3715.0615.1715.1764,300
01 Apr 202415.4915.5415.3115.3615.3655,700
28 Mar 202415.5115.6815.4115.4115.4173,300
27 Mar 202415.3815.5015.3315.4615.4641,700
26 Mar 202415.3915.3915.2115.2315.2356,300
25 Mar 202415.3915.5115.2315.2315.2357,100
22 Mar 202415.9015.9015.2515.3415.3477,000
21 Mar 202415.8416.0315.5715.9115.91107,700
20 Mar 202415.3315.9815.3315.8215.8250,700
19 Mar 202415.4415.6015.3115.4415.4455,800
18 Mar 202415.6315.7315.4415.4515.4551,600
15 Mar 202415.8016.0615.5815.6315.63228,300
14 Mar 202416.0716.1015.8215.9615.9649,700
13 Mar 202416.2116.2816.0616.1816.1834,800
12 Mar 202416.4416.4416.1616.2616.2656,000
11 Mar 202416.6416.6416.5016.5016.5023,100
08 Mar 202416.6816.8016.5416.6516.6523,700
07 Mar 202416.7516.7616.4516.5016.5040,800
06 Mar 202416.5416.7716.5016.6216.6231,600
05 Mar 202416.6316.7916.3016.3516.3548,800
04 Mar 202416.8017.0716.6616.6616.6630,500
01 Mar 202416.5916.9116.5916.7516.7547,700
29 Feb 202416.5116.6916.4816.6316.6363,600
28 Feb 202416.2616.5716.2416.2616.2648,000
27 Feb 202416.5816.6516.4116.4116.4129,400
26 Feb 202416.4616.5916.3516.5116.5138,300
23 Feb 202416.4616.6216.4616.5616.5629,800
22 Feb 202416.4616.5316.3316.5116.5152,600
21 Feb 202416.5516.6016.4016.5316.5335,900
20 Feb 202416.7016.8316.5516.6016.6040,700
16 Feb 202416.8716.9716.7016.7216.7234,600
15 Feb 202416.4617.0116.4617.0017.0056,700
14 Feb 202416.1916.5016.1616.4016.4045,700
13 Feb 202416.3216.4115.8415.9915.9997,300
12 Feb 202416.2416.8716.2416.6716.6760,500
09 Feb 202415.8816.3115.8016.2016.2056,600
08 Feb 202415.5915.9415.5915.8715.8743,700
07 Feb 202415.7915.8215.6015.6415.6444,800
06 Feb 202415.6415.9915.6415.8015.8048,400
05 Feb 202415.7615.7915.5915.6915.6962,900
02 Feb 202416.0416.1415.9015.9315.9371,200
01 Feb 202415.7916.4215.7916.2816.2859,100
31 Jan 202416.0716.2115.7815.7815.7863,800
30 Jan 202416.2216.3416.0816.0916.0941,500
29 Jan 202416.1616.3716.1016.2716.2770,600
26 Jan 202416.4516.5016.1716.1716.1720,500
25 Jan 202415.9916.3515.9916.3316.3342,400
24 Jan 202416.0816.1215.8715.9615.9635,900
23 Jan 202416.4116.4115.8915.9215.9256,400
22 Jan 202416.2416.3516.0016.2216.2229,000
19 Jan 202415.9516.1215.7916.1016.1049,200
18 Jan 202415.8915.9215.7115.8615.8644,800
17 Jan 202415.7515.9115.6615.8415.8447,300
16 Jan 202416.2716.3015.8515.8715.8742,800
12 Jan 202416.4216.4216.1516.2916.2932,200
11 Jan 202416.4016.4016.1116.2216.2238,500
10 Jan 202416.3116.5816.3116.5116.5146,700
09 Jan 202416.6516.6816.3216.4116.4153,800
08 Jan 202416.6116.7816.4916.7816.7836,000
05 Jan 202416.5516.8416.4816.5716.5755,000
04 Jan 202416.9417.0016.6516.6816.6841,600
03 Jan 202417.1517.2716.8216.8616.8650,800
02 Jan 202416.9917.3416.9917.2517.2549,700
29 Dec 202317.4617.5617.1917.2017.2037,300
28 Dec 202317.5217.6717.5217.5317.5339,100
27 Dec 202317.6017.6117.4617.5917.5940,100
26 Dec 202317.3617.5717.2217.5017.5089,800
22 Dec 202317.0017.3716.8817.2517.2560,600
21 Dec 202317.0617.1016.8416.9016.9050,600
20 Dec 202316.9117.3316.9116.9416.9486,300
19 Dec 202316.8717.0616.7616.9916.9978,100
18 Dec 202316.8816.9316.7116.8016.8037,700
15 Dec 202317.2017.2816.6216.7816.78189,700
14 Dec 202317.2617.6017.1117.2317.23106,300
13 Dec 202316.4517.0016.3816.9816.9886,500
12 Dec 202316.4316.4316.1516.3516.3525,200
11 Dec 202316.5216.5816.2316.3516.3544,700
08 Dec 202316.2216.5216.0116.4816.4853,300
07 Dec 202316.2216.3115.9416.2916.2972,700
06 Dec 202316.4116.4115.8716.1416.1469,500
05 Dec 202316.4916.4915.9716.2616.2634,200
04 Dec 202316.4916.5716.3216.4916.4938,200
01 Dec 202315.8016.4915.7816.4316.4370,700
30 Nov 202316.3516.3515.6715.7915.79138,700
29 Nov 202316.3716.4016.2816.3316.3320,600
28 Nov 202316.1616.3716.1616.2216.2231,200
27 Nov 202316.5416.5416.1116.2516.2537,800
24 Nov 202316.5616.5616.3616.5016.5016,600
22 Nov 202316.3616.5316.2916.4816.4817,500
21 Nov 202316.3216.3916.0116.2216.2215,300
20 Nov 202316.5016.5816.2616.3616.3621,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...