Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Friday, November 27, 2009, 8:09AM ET - U.S. Markets open in 1 hour and 21 minutes. Dow Up 0.29% Nasdaq  0.00%
Tejon Ranch Co. (TRC)On Nov 25: 25.56   0.00 (0.00%)  
MORE ON TRC
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Nov-0925.9826.3025.3825.5627,00025.56
24-Nov-0926.1226.2125.6025.9319,10025.93
23-Nov-0925.9526.0725.2526.0232,10026.02
20-Nov-0925.3925.6225.2525.5219,80025.52
19-Nov-0925.8025.9225.0725.5145,10025.51
18-Nov-0925.9526.1025.7925.9741,20025.97
17-Nov-0926.7826.8125.2326.0071,50026.00
16-Nov-0926.5827.2426.4026.5033,90026.50
13-Nov-0925.9626.5625.9026.4019,00026.40
12-Nov-0926.8526.9925.9225.9924,50025.99
11-Nov-0926.4927.0226.1026.9924,00026.99
10-Nov-0926.4726.6826.0126.1720,50026.17
9-Nov-0926.4026.7225.9926.7125,50026.71
6-Nov-0925.9626.5525.3826.2318,80026.23
5-Nov-0925.5326.2025.4126.1325,80026.13
4-Nov-0925.8126.0525.1025.1821,00025.18
3-Nov-0925.5025.8925.0025.7423,80025.74
2-Nov-0926.1626.3425.1225.7937,90025.79
30-Oct-0926.5126.8125.5326.0642,70026.06
29-Oct-0927.1827.2626.1726.6040,70026.60
28-Oct-0927.8828.0626.6927.1034,40027.10
27-Oct-0927.4028.1027.4027.8642,20027.86
26-Oct-0927.3328.0027.1127.4417,80027.44
23-Oct-0927.3227.4827.1127.1524,60027.15
22-Oct-0926.5327.3326.2327.2825,70027.28
21-Oct-0926.5828.6426.4826.5051,20026.50
20-Oct-0927.4627.4826.5926.6813,00026.68
19-Oct-0927.0027.5526.7927.4119,60027.41
16-Oct-0926.7527.2526.3126.9227,60026.92
15-Oct-0926.4527.0026.4527.0024,00027.00
14-Oct-0926.1827.0926.1826.7035,30026.70
13-Oct-0925.9826.0525.7126.0511,50026.05
12-Oct-0926.2626.2725.6726.0526,50026.05
9-Oct-0926.0226.2825.1926.2812,40026.28
8-Oct-0925.9526.3425.5926.0536,80026.05
7-Oct-0925.6325.7725.4925.5422,80025.54
6-Oct-0925.4525.8025.0825.6230,30025.62
5-Oct-0924.9325.4524.7725.2844,20025.28
2-Oct-0924.7625.3024.7624.8841,90024.88
1-Oct-0925.6125.6824.7624.7650,20024.76
30-Sep-0926.1726.1725.2725.6832,10025.68
29-Sep-0926.4426.6926.0126.0214,00026.02
28-Sep-0925.7926.6025.5626.4839,50026.48
25-Sep-0925.8726.1125.5625.7234,30025.72
24-Sep-0926.1426.1425.8025.9030,50025.90
23-Sep-0926.0126.4826.0026.1039,80026.10
22-Sep-0926.2126.2526.0026.0444,90026.04
21-Sep-0925.8226.2425.6826.2118,90026.21
18-Sep-0925.6026.7025.6026.1748,80026.17
17-Sep-0926.5326.6026.0926.5528,30026.55
16-Sep-0926.1226.6326.1026.5329,90026.53
15-Sep-0925.2426.5225.1626.1632,70026.16
14-Sep-0925.1025.4925.0225.3715,30025.37
11-Sep-0925.9926.0125.3625.3620,50025.36
10-Sep-0925.5026.2125.3026.0337,30026.03
9-Sep-0925.0925.6925.0125.5640,60025.56
8-Sep-0925.6125.6124.8925.1723,60025.17
4-Sep-0924.8425.4924.7625.4022,60025.40
3-Sep-0924.8024.8724.5524.8323,60024.83
2-Sep-0924.8025.1224.7824.7937,80024.79
1-Sep-0925.5326.0024.8024.8257,00024.82
31-Aug-0925.7325.9025.4525.5762,10025.57
28-Aug-0926.9227.0825.7026.1250,80026.12
27-Aug-0926.8127.2125.8426.9419,70026.94
26-Aug-0926.6227.0126.6226.9212,30026.92
25-Aug-0926.9127.0426.3626.7254,10026.72
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions