S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
Tejon Ranch Co (TRC)
Tejon Ranch Co (TRC) Historical

TRC Tejon Ranch Co

17.04

-0.59 (-3.35%)

Jun 04 2024 - Closed

Delayed by 15 minutes

TRC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 04 2024	17.04	-0.59	-3.35%	17.62	17.62	17.00	104,635
Jun 03 2024	17.63	-0.60	-3.29%	18.26	18.28	17.63	112,936
May 31 2024	18.23	0.26	1.45%	18.00	18.26	18.00	1,210,695
May 30 2024	17.97	-0.04	-0.22%	18.05	18.22	17.96	93,961
May 29 2024	18.01	-0.02	-0.11%	17.87	18.20	17.75	124,468
May 28 2024	18.03	-0.43	-2.33%	18.51	18.98	17.93	154,543
May 24 2024	18.46	0.51	2.84%	18.05	18.54	17.974	100,587
May 23 2024	17.95	-0.21	-1.16%	18.14	18.63	17.88	122,067
May 22 2024	18.16	0.39	2.19%	17.73	18.24	17.73	148,827
May 21 2024	17.77	-0.10	-0.56%	17.81	17.96	17.75	109,297
May 20 2024	17.87	-0.11	-0.61%	17.91	18.24	17.865	119,277
May 17 2024	17.98	0.14	0.78%	17.87	18.4425	17.7493	139,654
May 16 2024	17.84	1.00	5.94%	16.76	18.07	16.76	229,703
May 15 2024	16.84	0.73	4.53%	16.22	16.88	16.16	110,193
May 14 2024	16.11	0.03	0.19%	16.16	16.27	16.00	33,621
May 13 2024	16.08	-0.18	-1.11%	16.32	16.38	16.07	47,111
May 10 2024	16.26	-0.02	-0.12%	16.21	16.47	16.12	63,952
May 09 2024	16.28	0.53	3.37%	15.74	16.30	15.74	64,344
May 08 2024	15.75	-0.12	-0.76%	15.81	15.83	15.5323	75,075
May 07 2024	15.87	-0.78	-4.68%	16.55	16.66	15.86	101,404
May 06 2024	16.65	-0.03	-0.18%	16.70	16.9493	16.42	47,519
May 03 2024	16.68	-0.18	-1.07%	17.04	17.04	16.51	58,656
May 02 2024	16.86	0.03	0.18%	16.96	16.96	16.76	52,347
May 01 2024	16.83	0.05	0.30%	16.86	16.97	16.76	74,825
Apr 30 2024	16.78	-0.23	-1.35%	16.90	16.94	16.77	64,619
Apr 29 2024	17.01	-0.06	-0.35%	17.17	17.2387	16.72	56,837
Apr 26 2024	17.07	0.20	1.19%	16.77	17.07	16.77	63,721
Apr 25 2024	16.87	-0.03	-0.18%	16.755	16.95	16.575	51,916
Apr 24 2024	16.90	-0.11	-0.65%	16.86	17.04	16.82	68,203
Apr 23 2024	17.01	0.44	2.66%	16.59	17.02	16.5213	64,425
Apr 22 2024	16.57	0.29	1.78%	16.37	16.59	16.15	79,609
Apr 19 2024	16.28	0.59	3.76%	15.75	16.42	15.7055	137,027
Apr 18 2024	15.69	0.81	5.44%	15.00	16.01	14.93	171,640
Apr 17 2024	14.88	-0.08	-0.53%	15.09	15.09	14.86	32,440
Apr 16 2024	14.96	-0.02	-0.13%	14.86	15.07	14.85	48,271
Apr 15 2024	14.98	-0.22	-1.45%	15.22	15.30	14.8971	57,767
Apr 12 2024	15.20	-0.09	-0.59%	15.15	15.33	15.15	44,486
Apr 11 2024	15.29	0.16	1.06%	15.17	15.34	15.07	40,393
Apr 10 2024	15.13	-0.35	-2.26%	15.23	15.27	14.90	100,204
Apr 09 2024	15.48	0.26	1.71%	15.22	15.62	15.15	56,752
Apr 08 2024	15.22	0.10	0.66%	15.23	15.36	15.21	37,472
Apr 05 2024	15.12	-0.03	-0.20%	15.165	15.20	15.02	49,036
Apr 04 2024	15.15	-0.15	-0.98%	15.46	15.48	15.14	76,146
Apr 03 2024	15.30	0.13	0.86%	15.03	15.40	15.03	62,143
Apr 02 2024	15.17	-0.19	-1.24%	15.37	15.37	15.06	63,255
Apr 01 2024	15.36	-0.05	-0.32%	15.49	15.54	15.3101	55,677
Mar 28 2024	15.41	-0.05	-0.32%	15.51	15.68	15.41	73,302
Mar 27 2024	15.46	0.23	1.51%	15.38	15.50	15.33	41,695
Mar 26 2024	15.23	0.00	0.00%	15.39	15.39	15.21	56,341
Mar 25 2024	15.23	-0.11	-0.72%	15.39	15.51	15.23	57,088
Mar 22 2024	15.34	-0.57	-3.58%	15.90	15.90	15.25	78,042
Mar 21 2024	15.91	0.09	0.57%	15.84	16.03	15.57	107,779
Mar 20 2024	15.82	0.38	2.46%	15.33	15.98	15.33	50,697
Mar 19 2024	15.44	-0.01	-0.06%	15.44	15.60	15.31	55,801
Mar 18 2024	15.45	-0.18	-1.15%	15.63	15.73	15.44	51,579
Mar 15 2024	15.63	-0.33	-2.07%	16.02	16.06	15.58	197,754
Mar 14 2024	15.96	-0.22	-1.36%	16.07	16.0985	15.82	49,666
Mar 13 2024	16.18	-0.08	-0.49%	16.21	16.35	16.06	34,782
Mar 12 2024	16.26	-0.24	-1.45%	16.44	16.44	16.16	55,980
Mar 11 2024	16.50	-0.15	-0.90%	16.66	16.71	16.50	23,121
Mar 08 2024	16.65	0.15	0.91%	16.68	16.80	16.54	23,729
Mar 07 2024	16.50	-0.12	-0.72%	16.75	16.76	16.45	40,758

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions