TRC - Tejon Ranch Co.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 201916.6216.7416.2716.2716.27140,200
Jun 25, 201916.7616.9416.5416.6016.6068,300
Jun 24, 201916.9017.0516.7516.7616.7670,300
Jun 21, 201916.7516.9816.7516.9416.9478,400
Jun 20, 201916.7616.8416.6516.8016.8044,800
Jun 19, 201916.6416.7616.6216.6916.6948,500
Jun 18, 201916.5516.8516.5116.6616.6645,200
Jun 17, 201916.2916.6016.2916.5016.5058,800
Jun 14, 201916.5216.5416.2116.3016.3068,600
Jun 13, 201916.5716.7516.5116.5516.5539,500
Jun 12, 201917.0617.2016.3716.5016.5097,400
Jun 11, 201916.9917.2116.9417.0517.05158,700
Jun 10, 201916.9017.1516.9016.9516.9534,800
Jun 07, 201916.4616.9716.4616.8716.8751,900
Jun 06, 201916.1916.4016.0516.3516.3590,200
Jun 05, 201916.2316.3916.0616.2016.2072,700
Jun 04, 201916.2916.3516.1516.2316.2366,500
Jun 03, 201916.2816.2816.0716.1616.1672,900
May 31, 201916.2016.3616.1016.1916.1984,700
May 30, 201916.3816.4816.2816.3516.3534,700
May 29, 201916.3016.3816.2016.3716.3753,000
May 28, 201916.3816.5116.3316.3616.3642,500
May 24, 201916.4816.5716.3216.3816.3851,000
May 23, 201916.2416.4116.2016.3816.3891,200
May 22, 201916.6316.8116.3116.3716.3754,200
May 21, 201916.6416.7516.5516.7016.7031,000
May 20, 201916.6816.9616.5216.6016.6054,100
May 17, 201916.7517.1016.6916.7716.7756,800
May 16, 201916.9417.2016.8216.8816.8871,600
May 15, 201916.8117.1016.7716.8116.8175,800
May 14, 201917.1717.3116.8016.8416.8459,700
May 13, 201917.4917.5417.0917.1017.1062,800
May 10, 201917.6217.8017.4417.6917.6941,200
May 09, 201918.3118.3317.6517.6917.6946,300
May 08, 201918.1618.4218.0818.3618.3638,800
May 07, 201918.5618.8618.0018.1618.1660,100
May 06, 201917.9218.6117.9218.5518.5569,200
May 03, 201917.6318.1317.5918.0618.0647,200
May 02, 201917.4417.8517.4417.6017.6058,000
May 01, 201917.3917.5617.3117.4817.4856,000
Apr 30, 201917.4617.5417.1717.2517.2534,600
Apr 29, 201917.4217.5717.3717.4417.4439,000
Apr 26, 201917.4917.5217.2917.3717.3740,500
Apr 25, 201917.3517.6417.3517.5017.5059,600
Apr 24, 201917.3917.5917.3517.3917.3944,100
Apr 23, 201917.3217.4717.2317.3717.3793,600
Apr 22, 201917.1717.2416.8517.2317.2352,700
Apr 18, 201917.3517.5017.0917.2517.2549,400
Apr 17, 201917.7617.7617.4117.4117.4137,900
Apr 16, 201917.7617.8117.5917.7417.7423,700
Apr 15, 201917.7217.7517.5817.7017.7043,100
Apr 12, 201917.6217.7317.5117.7017.7037,200
Apr 11, 201917.7317.7917.5717.5817.5824,100
Apr 10, 201917.5417.7717.5217.6917.69120,300
Apr 09, 201917.7517.7617.5017.5017.5026,500
Apr 08, 201917.5617.8517.4617.8117.8127,500
Apr 05, 201917.4617.7517.3717.6717.6733,100
Apr 04, 201917.3517.4617.2917.4117.4143,700
Apr 03, 201917.5717.6717.2717.3017.3037,500
Apr 02, 201917.5717.5717.3317.4817.4834,000
Apr 01, 201917.6617.8317.4817.6517.6532,000
Mar 29, 201917.4017.7017.1217.6017.6092,900
Mar 28, 201917.4517.5717.2217.3017.3046,600
Mar 27, 201917.6317.7017.3817.4517.4561,300
Mar 26, 201917.5617.7217.5017.7017.7027,900
Mar 25, 201917.0417.5517.0317.5117.5150,500
Mar 22, 201917.9017.9816.9817.1217.12149,300
Mar 21, 201918.1218.5017.9317.9817.9855,700
Mar 20, 201918.4018.5418.1818.1818.1869,800
Mar 19, 201918.5218.5218.1518.4418.4489,700
Mar 18, 201918.4818.6318.2418.5018.5074,800
Mar 15, 201918.2418.4818.1018.4518.45122,400
Mar 14, 201918.1718.2818.0718.2818.2823,400
Mar 13, 201918.1118.3018.1118.2318.2334,400
Mar 12, 201918.0718.1517.9518.0618.0635,000
Mar 11, 201917.6618.1317.5618.0318.0339,700
Mar 08, 201917.4317.6717.3617.6117.6153,700
Mar 07, 201917.8817.8917.4617.4717.47107,500
Mar 06, 201918.3918.5317.8517.9217.9252,900
Mar 05, 201918.3918.6318.3618.4818.4834,400
Mar 04, 201918.3018.6218.0918.4118.4154,100
Mar 01, 201918.5718.5718.2018.3518.3529,900
Feb 28, 201918.8018.8718.4918.4918.4949,700
Feb 27, 201918.8118.8818.5718.7818.7827,200
Feb 26, 201919.1919.2018.8418.9118.9130,700
Feb 25, 201919.6119.6319.1919.2319.2329,800
Feb 22, 201919.5819.6619.4719.5419.5464,300
Feb 21, 201919.5019.5319.2619.5319.5328,400
Feb 20, 201919.5119.5719.4619.5219.5259,000
Feb 19, 201919.3319.5519.3319.4919.4943,800
Feb 15, 201919.5319.5819.3719.4119.4159,200
Feb 14, 201919.3519.5219.2919.4319.4332,100
Feb 13, 201919.4119.4919.2219.3719.3726,800
Feb 12, 201919.3119.4219.1119.4019.4037,300
Feb 11, 201919.0919.2519.0119.2219.2217,500
Feb 08, 201919.1819.3518.9719.0419.0430,100
Feb 07, 201919.1119.2719.0019.2019.2035,500
Feb 06, 201919.3119.3619.0119.1519.1542,800
Feb 05, 201919.2819.3319.0319.3119.3153,200
Feb 04, 201918.8719.2918.7919.2919.2963,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...