NYSE - Delayed Quote • USD
Tejon Ranch Co. (TRC)
At close: 4:00 PM EDT
After hours: 4:06 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 16.59 | 17.02 | 16.52 | 17.01 | 17.01 | 64,417 |
Apr 22, 2024 | 16.37 | 16.59 | 16.15 | 16.57 | 16.57 | 79,600 |
Apr 19, 2024 | 15.75 | 16.42 | 15.71 | 16.28 | 16.28 | 137,000 |
Apr 18, 2024 | 15.00 | 16.01 | 14.93 | 15.69 | 15.69 | 171,600 |
Apr 17, 2024 | 15.09 | 15.09 | 14.86 | 14.88 | 14.88 | 32,400 |
Apr 16, 2024 | 14.90 | 15.07 | 14.80 | 14.96 | 14.96 | 52,200 |
Apr 15, 2024 | 15.22 | 15.30 | 14.90 | 14.98 | 14.98 | 57,800 |
Apr 12, 2024 | 15.15 | 15.33 | 15.15 | 15.20 | 15.20 | 44,500 |
Apr 11, 2024 | 15.10 | 15.34 | 15.10 | 15.29 | 15.29 | 40,400 |
Apr 10, 2024 | 15.14 | 15.27 | 14.90 | 15.13 | 15.13 | 100,700 |
Apr 9, 2024 | 15.22 | 15.62 | 15.15 | 15.48 | 15.48 | 56,800 |
Apr 8, 2024 | 15.23 | 15.36 | 15.21 | 15.22 | 15.22 | 37,500 |
Apr 5, 2024 | 15.09 | 15.20 | 15.02 | 15.12 | 15.12 | 50,300 |
Apr 4, 2024 | 15.46 | 15.48 | 15.14 | 15.15 | 15.15 | 76,100 |
Apr 3, 2024 | 15.03 | 15.40 | 15.03 | 15.30 | 15.30 | 62,100 |
Apr 2, 2024 | 15.31 | 15.37 | 15.06 | 15.17 | 15.17 | 64,300 |
Apr 1, 2024 | 15.49 | 15.54 | 15.31 | 15.36 | 15.36 | 55,700 |
Mar 28, 2024 | 15.51 | 15.68 | 15.41 | 15.41 | 15.41 | 73,300 |
Mar 27, 2024 | 15.38 | 15.50 | 15.33 | 15.46 | 15.46 | 41,700 |
Mar 26, 2024 | 15.39 | 15.39 | 15.21 | 15.23 | 15.23 | 56,300 |
Mar 25, 2024 | 15.39 | 15.51 | 15.23 | 15.23 | 15.23 | 57,100 |
Mar 22, 2024 | 15.90 | 15.90 | 15.25 | 15.34 | 15.34 | 77,000 |
Mar 21, 2024 | 15.84 | 16.03 | 15.57 | 15.91 | 15.91 | 107,700 |
Mar 20, 2024 | 15.33 | 15.98 | 15.33 | 15.82 | 15.82 | 50,700 |
Mar 19, 2024 | 15.44 | 15.60 | 15.31 | 15.44 | 15.44 | 55,800 |
Mar 18, 2024 | 15.63 | 15.73 | 15.44 | 15.45 | 15.45 | 51,600 |
Mar 15, 2024 | 15.80 | 16.06 | 15.58 | 15.63 | 15.63 | 228,300 |
Mar 14, 2024 | 16.07 | 16.10 | 15.82 | 15.96 | 15.96 | 49,700 |
Mar 13, 2024 | 16.21 | 16.28 | 16.06 | 16.18 | 16.18 | 34,800 |
Mar 12, 2024 | 16.44 | 16.44 | 16.16 | 16.26 | 16.26 | 56,000 |
Mar 11, 2024 | 16.64 | 16.64 | 16.50 | 16.50 | 16.50 | 23,100 |
Mar 8, 2024 | 16.68 | 16.80 | 16.54 | 16.65 | 16.65 | 23,700 |
Mar 7, 2024 | 16.75 | 16.76 | 16.45 | 16.50 | 16.50 | 40,800 |
Mar 6, 2024 | 16.54 | 16.77 | 16.50 | 16.62 | 16.62 | 31,600 |
Mar 5, 2024 | 16.63 | 16.79 | 16.30 | 16.35 | 16.35 | 48,800 |
Mar 4, 2024 | 16.80 | 17.07 | 16.66 | 16.66 | 16.66 | 30,500 |
Mar 1, 2024 | 16.59 | 16.91 | 16.59 | 16.75 | 16.75 | 47,700 |
Feb 29, 2024 | 16.51 | 16.69 | 16.48 | 16.63 | 16.63 | 63,600 |
Feb 28, 2024 | 16.26 | 16.57 | 16.24 | 16.26 | 16.26 | 48,000 |
Feb 27, 2024 | 16.58 | 16.65 | 16.41 | 16.41 | 16.41 | 29,400 |
Feb 26, 2024 | 16.46 | 16.59 | 16.35 | 16.51 | 16.51 | 38,300 |
Feb 23, 2024 | 16.46 | 16.62 | 16.46 | 16.56 | 16.56 | 29,800 |
Feb 22, 2024 | 16.46 | 16.53 | 16.33 | 16.51 | 16.51 | 52,600 |
Feb 21, 2024 | 16.55 | 16.60 | 16.40 | 16.53 | 16.53 | 35,900 |
Feb 20, 2024 | 16.70 | 16.83 | 16.55 | 16.60 | 16.60 | 40,700 |
Feb 16, 2024 | 16.87 | 16.97 | 16.70 | 16.72 | 16.72 | 34,600 |
Feb 15, 2024 | 16.46 | 17.01 | 16.46 | 17.00 | 17.00 | 56,700 |
Feb 14, 2024 | 16.19 | 16.50 | 16.16 | 16.40 | 16.40 | 45,700 |
Feb 13, 2024 | 16.32 | 16.41 | 15.84 | 15.99 | 15.99 | 97,300 |
Feb 12, 2024 | 16.24 | 16.87 | 16.24 | 16.67 | 16.67 | 60,500 |
Feb 9, 2024 | 15.88 | 16.31 | 15.80 | 16.20 | 16.20 | 56,600 |
Feb 8, 2024 | 15.59 | 15.94 | 15.59 | 15.87 | 15.87 | 43,700 |
Feb 7, 2024 | 15.79 | 15.82 | 15.60 | 15.64 | 15.64 | 44,800 |
Feb 6, 2024 | 15.64 | 15.99 | 15.64 | 15.80 | 15.80 | 48,400 |
Feb 5, 2024 | 15.76 | 15.79 | 15.59 | 15.69 | 15.69 | 62,900 |
Feb 2, 2024 | 16.04 | 16.14 | 15.90 | 15.93 | 15.93 | 71,200 |
Feb 1, 2024 | 15.79 | 16.42 | 15.79 | 16.28 | 16.28 | 59,100 |
Jan 31, 2024 | 16.07 | 16.21 | 15.78 | 15.78 | 15.78 | 63,800 |
Jan 30, 2024 | 16.22 | 16.34 | 16.08 | 16.09 | 16.09 | 41,500 |
Jan 29, 2024 | 16.16 | 16.37 | 16.10 | 16.27 | 16.27 | 70,600 |
Jan 26, 2024 | 16.45 | 16.50 | 16.17 | 16.17 | 16.17 | 20,500 |
Jan 25, 2024 | 15.99 | 16.35 | 15.99 | 16.33 | 16.33 | 42,400 |
Jan 24, 2024 | 16.08 | 16.12 | 15.87 | 15.96 | 15.96 | 35,900 |
Jan 23, 2024 | 16.41 | 16.41 | 15.89 | 15.92 | 15.92 | 56,400 |
Jan 22, 2024 | 16.24 | 16.35 | 16.00 | 16.22 | 16.22 | 29,000 |
Jan 19, 2024 | 15.95 | 16.12 | 15.79 | 16.10 | 16.10 | 49,200 |
Jan 18, 2024 | 15.89 | 15.92 | 15.71 | 15.86 | 15.86 | 44,800 |
Jan 17, 2024 | 15.75 | 15.91 | 15.66 | 15.84 | 15.84 | 47,300 |
Jan 16, 2024 | 16.27 | 16.30 | 15.85 | 15.87 | 15.87 | 42,800 |
Jan 12, 2024 | 16.42 | 16.42 | 16.15 | 16.29 | 16.29 | 32,200 |
Jan 11, 2024 | 16.40 | 16.40 | 16.11 | 16.22 | 16.22 | 38,500 |
Jan 10, 2024 | 16.31 | 16.58 | 16.31 | 16.51 | 16.51 | 46,700 |
Jan 9, 2024 | 16.65 | 16.68 | 16.32 | 16.41 | 16.41 | 53,800 |
Jan 8, 2024 | 16.61 | 16.78 | 16.49 | 16.78 | 16.78 | 36,000 |
Jan 5, 2024 | 16.55 | 16.84 | 16.48 | 16.57 | 16.57 | 55,000 |
Jan 4, 2024 | 16.94 | 17.00 | 16.65 | 16.68 | 16.68 | 41,600 |
Jan 3, 2024 | 17.15 | 17.27 | 16.82 | 16.86 | 16.86 | 50,800 |
Jan 2, 2024 | 16.99 | 17.34 | 16.99 | 17.25 | 17.25 | 49,700 |
Dec 29, 2023 | 17.46 | 17.56 | 17.19 | 17.20 | 17.20 | 37,300 |
Dec 28, 2023 | 17.52 | 17.67 | 17.52 | 17.53 | 17.53 | 39,100 |
Dec 27, 2023 | 17.60 | 17.61 | 17.46 | 17.59 | 17.59 | 40,100 |
Dec 26, 2023 | 17.36 | 17.57 | 17.22 | 17.50 | 17.50 | 89,800 |
Dec 22, 2023 | 17.00 | 17.37 | 16.88 | 17.25 | 17.25 | 60,600 |
Dec 21, 2023 | 17.06 | 17.10 | 16.84 | 16.90 | 16.90 | 50,600 |
Dec 20, 2023 | 16.91 | 17.33 | 16.91 | 16.94 | 16.94 | 86,300 |
Dec 19, 2023 | 16.87 | 17.06 | 16.76 | 16.99 | 16.99 | 78,100 |
Dec 18, 2023 | 16.88 | 16.93 | 16.71 | 16.80 | 16.80 | 37,700 |
Dec 15, 2023 | 17.20 | 17.28 | 16.62 | 16.78 | 16.78 | 189,700 |
Dec 14, 2023 | 17.26 | 17.60 | 17.11 | 17.23 | 17.23 | 106,300 |
Dec 13, 2023 | 16.45 | 17.00 | 16.38 | 16.98 | 16.98 | 86,500 |
Dec 12, 2023 | 16.43 | 16.43 | 16.15 | 16.35 | 16.35 | 25,200 |
Dec 11, 2023 | 16.52 | 16.58 | 16.23 | 16.35 | 16.35 | 44,700 |
Dec 8, 2023 | 16.22 | 16.52 | 16.01 | 16.48 | 16.48 | 53,300 |
Dec 7, 2023 | 16.22 | 16.31 | 15.94 | 16.29 | 16.29 | 72,700 |
Dec 6, 2023 | 16.41 | 16.41 | 15.87 | 16.14 | 16.14 | 69,500 |
Dec 5, 2023 | 16.49 | 16.49 | 15.97 | 16.26 | 16.26 | 34,200 |
Dec 4, 2023 | 16.49 | 16.57 | 16.32 | 16.49 | 16.49 | 38,200 |
Dec 1, 2023 | 15.80 | 16.49 | 15.78 | 16.43 | 16.43 | 70,700 |
Nov 30, 2023 | 16.35 | 16.35 | 15.67 | 15.79 | 15.79 | 138,700 |
Nov 29, 2023 | 16.37 | 16.40 | 16.28 | 16.33 | 16.33 | 20,600 |
Nov 28, 2023 | 16.16 | 16.37 | 16.16 | 16.22 | 16.22 | 31,200 |
Nov 27, 2023 | 16.54 | 16.54 | 16.11 | 16.25 | 16.25 | 37,800 |
Nov 24, 2023 | 16.56 | 16.56 | 16.36 | 16.50 | 16.50 | 16,600 |
Nov 22, 2023 | 16.36 | 16.53 | 16.29 | 16.48 | 16.48 | 17,500 |
Nov 21, 2023 | 16.32 | 16.39 | 16.01 | 16.22 | 16.22 | 15,300 |
Nov 20, 2023 | 16.50 | 16.58 | 16.26 | 16.36 | 16.36 | 21,500 |
Nov 17, 2023 | 16.45 | 16.57 | 16.39 | 16.50 | 16.50 | 43,900 |
Nov 16, 2023 | 16.48 | 16.59 | 16.25 | 16.31 | 16.31 | 31,700 |
Nov 15, 2023 | 16.56 | 16.64 | 16.46 | 16.47 | 16.47 | 41,000 |
Nov 14, 2023 | 16.34 | 16.59 | 16.29 | 16.50 | 16.50 | 82,500 |
Nov 13, 2023 | 15.77 | 16.02 | 15.61 | 15.95 | 15.95 | 19,400 |
Nov 10, 2023 | 15.92 | 15.92 | 15.60 | 15.79 | 15.79 | 44,400 |
Nov 9, 2023 | 16.02 | 16.10 | 15.62 | 15.78 | 15.78 | 38,900 |
Nov 8, 2023 | 16.50 | 16.50 | 15.70 | 16.00 | 16.00 | 41,100 |
Nov 7, 2023 | 16.30 | 16.55 | 16.25 | 16.49 | 16.49 | 45,000 |
Nov 6, 2023 | 16.35 | 16.60 | 16.13 | 16.25 | 16.25 | 35,700 |
Nov 3, 2023 | 16.21 | 16.43 | 16.14 | 16.33 | 16.33 | 36,100 |
Nov 2, 2023 | 15.99 | 16.05 | 15.85 | 16.01 | 16.01 | 33,700 |
Nov 1, 2023 | 15.46 | 15.85 | 15.41 | 15.82 | 15.82 | 39,600 |
Oct 31, 2023 | 15.69 | 15.71 | 15.40 | 15.52 | 15.52 | 79,100 |
Oct 30, 2023 | 15.50 | 15.57 | 15.36 | 15.45 | 15.45 | 44,000 |
Oct 27, 2023 | 15.39 | 15.40 | 15.30 | 15.35 | 15.35 | 26,000 |
Oct 26, 2023 | 15.35 | 15.48 | 15.35 | 15.42 | 15.42 | 25,200 |
Oct 25, 2023 | 15.34 | 15.44 | 15.26 | 15.26 | 15.26 | 31,400 |
Oct 24, 2023 | 15.43 | 15.49 | 15.32 | 15.46 | 15.46 | 25,500 |
Oct 23, 2023 | 15.45 | 15.58 | 15.25 | 15.28 | 15.28 | 33,000 |
Oct 20, 2023 | 15.58 | 15.66 | 15.47 | 15.49 | 15.49 | 44,100 |
Oct 19, 2023 | 15.76 | 15.80 | 15.51 | 15.51 | 15.51 | 27,400 |
Oct 18, 2023 | 15.83 | 15.90 | 15.65 | 15.66 | 15.66 | 32,400 |
Oct 17, 2023 | 15.81 | 16.26 | 15.81 | 15.98 | 15.98 | 50,300 |
Oct 16, 2023 | 15.79 | 16.05 | 15.77 | 15.89 | 15.89 | 35,300 |
Oct 13, 2023 | 15.88 | 15.88 | 15.51 | 15.66 | 15.66 | 41,100 |
Oct 12, 2023 | 15.77 | 15.78 | 15.57 | 15.77 | 15.77 | 35,100 |
Oct 11, 2023 | 15.91 | 15.91 | 15.67 | 15.89 | 15.89 | 35,900 |
Oct 10, 2023 | 16.11 | 16.11 | 15.81 | 15.82 | 15.82 | 29,500 |
Oct 9, 2023 | 15.84 | 16.10 | 15.76 | 16.05 | 16.05 | 31,500 |
Oct 6, 2023 | 16.18 | 16.18 | 15.83 | 15.95 | 15.95 | 47,800 |
Oct 5, 2023 | 16.01 | 16.27 | 15.93 | 16.21 | 16.21 | 51,600 |
Oct 4, 2023 | 15.86 | 16.06 | 15.80 | 15.97 | 15.97 | 34,300 |
Oct 3, 2023 | 16.07 | 16.08 | 15.84 | 15.86 | 15.86 | 34,500 |
Oct 2, 2023 | 16.22 | 16.22 | 15.96 | 16.07 | 16.07 | 35,500 |
Sep 29, 2023 | 16.09 | 16.25 | 15.95 | 16.22 | 16.22 | 40,900 |
Sep 28, 2023 | 16.01 | 16.11 | 15.89 | 15.95 | 15.95 | 35,900 |
Sep 27, 2023 | 15.90 | 15.98 | 15.79 | 15.83 | 15.83 | 36,900 |
Sep 26, 2023 | 15.93 | 15.99 | 15.84 | 15.87 | 15.87 | 38,400 |
Sep 25, 2023 | 16.03 | 16.19 | 15.90 | 15.97 | 15.97 | 34,000 |
Sep 22, 2023 | 16.40 | 16.40 | 16.03 | 16.03 | 16.03 | 23,500 |
Sep 21, 2023 | 16.43 | 16.52 | 16.29 | 16.31 | 16.31 | 24,400 |
Sep 20, 2023 | 16.59 | 16.74 | 16.43 | 16.45 | 16.45 | 32,100 |
Sep 19, 2023 | 17.20 | 17.37 | 16.55 | 16.56 | 16.56 | 51,000 |
Sep 18, 2023 | 17.45 | 17.48 | 17.10 | 17.20 | 17.20 | 35,100 |
Sep 15, 2023 | 16.94 | 17.44 | 16.82 | 17.37 | 17.37 | 170,400 |
Sep 14, 2023 | 16.69 | 17.25 | 16.48 | 17.03 | 17.03 | 40,400 |
Sep 13, 2023 | 16.73 | 16.73 | 16.49 | 16.52 | 16.52 | 25,200 |
Sep 12, 2023 | 16.50 | 16.70 | 16.43 | 16.65 | 16.65 | 26,200 |
Sep 11, 2023 | 16.60 | 16.96 | 16.45 | 16.46 | 16.46 | 51,100 |
Sep 8, 2023 | 16.88 | 16.88 | 16.54 | 16.60 | 16.60 | 22,300 |
Sep 7, 2023 | 16.35 | 16.82 | 16.35 | 16.78 | 16.78 | 36,400 |
Sep 6, 2023 | 16.30 | 16.48 | 16.24 | 16.38 | 16.38 | 25,900 |
Sep 5, 2023 | 16.79 | 16.79 | 16.29 | 16.33 | 16.33 | 61,600 |
Sep 1, 2023 | 16.70 | 17.05 | 16.70 | 16.78 | 16.78 | 29,900 |
Aug 31, 2023 | 16.77 | 16.88 | 16.66 | 16.68 | 16.68 | 38,800 |
Aug 30, 2023 | 16.80 | 16.99 | 16.65 | 16.70 | 16.70 | 20,700 |
Aug 29, 2023 | 16.72 | 16.90 | 16.61 | 16.88 | 16.88 | 14,000 |
Aug 28, 2023 | 16.64 | 17.01 | 16.64 | 16.68 | 16.68 | 24,700 |
Aug 25, 2023 | 16.69 | 16.69 | 16.44 | 16.52 | 16.52 | 14,100 |
Aug 24, 2023 | 16.42 | 16.94 | 16.42 | 16.54 | 16.54 | 31,900 |
Aug 23, 2023 | 16.32 | 16.58 | 16.32 | 16.52 | 16.52 | 24,000 |
Aug 22, 2023 | 16.69 | 16.69 | 16.23 | 16.23 | 16.23 | 25,800 |
Aug 21, 2023 | 16.66 | 16.71 | 16.56 | 16.59 | 16.59 | 22,800 |
Aug 18, 2023 | 16.55 | 16.73 | 16.53 | 16.70 | 16.70 | 27,900 |
Aug 17, 2023 | 16.88 | 16.88 | 16.56 | 16.64 | 16.64 | 24,600 |
Aug 16, 2023 | 16.89 | 16.90 | 16.77 | 16.77 | 16.77 | 19,400 |
Aug 15, 2023 | 17.09 | 17.10 | 16.76 | 16.82 | 16.82 | 22,600 |
Aug 14, 2023 | 17.37 | 17.42 | 17.19 | 17.23 | 17.23 | 14,800 |
Aug 11, 2023 | 17.29 | 17.57 | 17.21 | 17.50 | 17.50 | 42,100 |
Aug 10, 2023 | 17.80 | 17.80 | 17.32 | 17.36 | 17.36 | 32,100 |
Aug 9, 2023 | 17.70 | 17.73 | 17.66 | 17.70 | 17.70 | 31,000 |
Aug 8, 2023 | 17.71 | 17.77 | 17.67 | 17.70 | 17.70 | 32,300 |
Aug 7, 2023 | 17.76 | 18.03 | 17.72 | 17.94 | 17.94 | 40,600 |
Aug 4, 2023 | 17.70 | 17.95 | 17.68 | 17.83 | 17.83 | 45,200 |
Aug 3, 2023 | 17.80 | 18.00 | 17.60 | 17.63 | 17.63 | 39,100 |
Aug 2, 2023 | 17.55 | 17.85 | 17.54 | 17.75 | 17.75 | 52,600 |
Aug 1, 2023 | 17.60 | 17.68 | 17.42 | 17.63 | 17.63 | 33,400 |
Jul 31, 2023 | 17.62 | 17.90 | 17.53 | 17.61 | 17.61 | 24,700 |
Jul 28, 2023 | 17.60 | 17.79 | 17.59 | 17.64 | 17.64 | 76,700 |
Jul 27, 2023 | 17.73 | 17.73 | 17.45 | 17.50 | 17.50 | 37,400 |
Jul 26, 2023 | 17.50 | 17.91 | 17.50 | 17.71 | 17.71 | 58,600 |
Jul 25, 2023 | 17.25 | 17.53 | 17.25 | 17.50 | 17.50 | 39,900 |
Jul 24, 2023 | 17.37 | 17.38 | 17.18 | 17.20 | 17.20 | 32,200 |
Jul 21, 2023 | 17.44 | 17.67 | 17.22 | 17.24 | 17.24 | 45,900 |
Jul 20, 2023 | 17.12 | 17.34 | 17.04 | 17.32 | 17.32 | 32,800 |
Jul 19, 2023 | 17.17 | 17.20 | 16.91 | 17.05 | 17.05 | 38,300 |
Jul 18, 2023 | 17.06 | 17.41 | 16.99 | 17.08 | 17.08 | 64,600 |
Jul 17, 2023 | 17.04 | 17.42 | 17.04 | 17.10 | 17.10 | 57,100 |
Jul 14, 2023 | 16.99 | 17.11 | 16.79 | 17.05 | 17.05 | 39,400 |
Jul 13, 2023 | 17.23 | 17.34 | 16.93 | 17.01 | 17.01 | 38,200 |
Jul 12, 2023 | 17.18 | 17.36 | 16.97 | 17.14 | 17.14 | 51,500 |
Jul 11, 2023 | 17.00 | 17.13 | 16.85 | 16.90 | 16.90 | 39,500 |
Jul 10, 2023 | 16.87 | 17.05 | 16.75 | 16.95 | 16.95 | 26,600 |
Jul 7, 2023 | 16.95 | 17.15 | 16.88 | 16.96 | 16.96 | 24,800 |
Jul 6, 2023 | 17.00 | 17.00 | 16.75 | 16.87 | 16.87 | 33,300 |
Jul 5, 2023 | 17.34 | 17.34 | 16.95 | 17.04 | 17.04 | 63,000 |
Jul 3, 2023 | 17.10 | 17.53 | 17.10 | 17.36 | 17.36 | 11,300 |
Jun 30, 2023 | 17.51 | 17.57 | 17.19 | 17.21 | 17.21 | 29,700 |
Jun 29, 2023 | 17.02 | 17.54 | 17.00 | 17.44 | 17.44 | 47,000 |
Jun 28, 2023 | 17.27 | 17.27 | 17.04 | 17.07 | 17.07 | 21,200 |
Jun 27, 2023 | 17.32 | 17.44 | 17.17 | 17.18 | 17.18 | 23,800 |
Jun 26, 2023 | 16.95 | 17.45 | 16.95 | 17.24 | 17.24 | 37,300 |
Jun 23, 2023 | 17.02 | 17.15 | 16.92 | 16.97 | 16.97 | 120,300 |
Jun 22, 2023 | 17.46 | 17.46 | 17.12 | 17.20 | 17.20 | 18,800 |
Jun 21, 2023 | 17.57 | 17.65 | 17.42 | 17.54 | 17.54 | 30,500 |
Jun 20, 2023 | 17.90 | 17.92 | 17.56 | 17.60 | 17.60 | 34,700 |
Jun 16, 2023 | 18.07 | 18.07 | 17.58 | 17.90 | 17.90 | 91,500 |
Jun 15, 2023 | 17.76 | 18.06 | 17.74 | 17.96 | 17.96 | 38,100 |
Jun 14, 2023 | 17.86 | 17.99 | 17.72 | 17.89 | 17.89 | 34,900 |
Jun 13, 2023 | 17.52 | 17.99 | 17.51 | 17.85 | 17.85 | 44,400 |
Jun 12, 2023 | 17.79 | 17.84 | 17.57 | 17.60 | 17.60 | 44,700 |
Jun 9, 2023 | 18.13 | 18.13 | 17.60 | 17.68 | 17.68 | 28,200 |
Jun 8, 2023 | 17.99 | 18.13 | 17.71 | 18.05 | 18.05 | 40,600 |
Jun 7, 2023 | 18.06 | 18.37 | 17.64 | 17.93 | 17.93 | 82,100 |
Jun 6, 2023 | 17.20 | 17.95 | 17.20 | 17.85 | 17.85 | 61,700 |
Jun 5, 2023 | 17.89 | 17.89 | 17.07 | 17.12 | 17.12 | 45,600 |
Jun 2, 2023 | 17.34 | 18.02 | 17.34 | 17.98 | 17.98 | 47,100 |
Jun 1, 2023 | 16.95 | 17.24 | 16.95 | 17.07 | 17.07 | 27,400 |
May 31, 2023 | 16.95 | 16.95 | 16.59 | 16.90 | 16.90 | 43,400 |
May 30, 2023 | 16.92 | 17.01 | 16.87 | 16.93 | 16.93 | 32,700 |
May 26, 2023 | 16.79 | 17.02 | 16.74 | 16.96 | 16.96 | 44,700 |
May 25, 2023 | 16.60 | 16.72 | 16.55 | 16.69 | 16.69 | 21,500 |
May 24, 2023 | 17.05 | 17.05 | 16.60 | 16.64 | 16.64 | 29,500 |
May 23, 2023 | 17.30 | 17.39 | 17.00 | 17.04 | 17.04 | 38,000 |
May 22, 2023 | 17.38 | 17.46 | 17.00 | 17.14 | 17.14 | 34,800 |
May 19, 2023 | 17.33 | 17.34 | 17.15 | 17.24 | 17.24 | 26,100 |
May 18, 2023 | 16.87 | 17.32 | 16.86 | 17.16 | 17.16 | 33,600 |
May 17, 2023 | 16.90 | 17.17 | 16.67 | 17.13 | 17.13 | 40,100 |
May 16, 2023 | 16.86 | 16.91 | 16.63 | 16.74 | 16.74 | 22,400 |
May 15, 2023 | 17.18 | 17.18 | 16.95 | 17.04 | 17.04 | 18,400 |
May 12, 2023 | 16.95 | 17.08 | 16.80 | 17.04 | 17.04 | 21,900 |
May 11, 2023 | 16.92 | 16.98 | 16.74 | 16.81 | 16.81 | 30,100 |
May 10, 2023 | 17.00 | 17.13 | 16.78 | 16.96 | 16.96 | 26,200 |
May 9, 2023 | 16.71 | 16.96 | 16.65 | 16.88 | 16.88 | 33,800 |
May 8, 2023 | 17.00 | 17.00 | 16.55 | 16.85 | 16.85 | 32,100 |
May 5, 2023 | 17.00 | 17.10 | 16.86 | 16.92 | 16.92 | 27,900 |
May 4, 2023 | 16.72 | 16.97 | 16.58 | 16.70 | 16.70 | 35,700 |
May 3, 2023 | 17.19 | 17.35 | 16.96 | 16.97 | 16.97 | 30,300 |
May 2, 2023 | 17.18 | 17.18 | 16.70 | 17.05 | 17.05 | 37,300 |
May 1, 2023 | 17.35 | 17.35 | 17.14 | 17.19 | 17.19 | 19,300 |
Apr 28, 2023 | 17.25 | 17.48 | 17.08 | 17.28 | 17.28 | 25,600 |
Apr 27, 2023 | 17.10 | 17.49 | 17.03 | 17.22 | 17.22 | 22,300 |
Apr 26, 2023 | 17.08 | 17.16 | 16.80 | 16.98 | 16.98 | 20,200 |
Apr 25, 2023 | 17.41 | 17.59 | 17.16 | 17.22 | 17.22 | 32,600 |
Apr 24, 2023 | 17.42 | 17.60 | 17.42 | 17.57 | 17.57 | 11,700 |
Related Tickers
FIP FTAI Infrastructure Inc.
7.78
+9.73%
CRESY Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria
9.51
-1.04%
MATW Matthews International Corporation
27.28
+2.10%
SPLP Steel Partners Holdings L.P.
37.44
0.00%
SLYG.F Shelly Group AD
35.30
0.00%
CODI Compass Diversified
23.21
+1.13%
TUSK Mammoth Energy Services, Inc.
3.3800
+2.11%
ZNNC Zann Corp.
0.0002
0.00%
GODREJIND.BO Godrej Industries Limited
854.95
+1.59%
SPLP-PA Steel Partners Holdings L.P.
23.86
+0.12%