Tejon Ranch Co (TRC) Historical Stock Data
15.66 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TRC is down -0.47% a day on average. There have been 12 days where Tejon Ranch Co closed green and 18 days where TRC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 15.82 | 15.66 | ↓$0.16 (-1.01%) | 15.55 | 15.83 | 93.16K |
| 2024-11-19 | 15.85 | 15.82 | ↓$0.03 (-0.19%) | 15.65 | 15.88 | 74.69K |
| 2024-11-18 | 16.03 | 15.94 | ↓$0.09 (-0.56%) | 15.94 | 16.07 | 66.51K |
| 2024-11-15 | 16.17 | 16.04 | ↓$0.13 (-0.80%) | 15.92 | 16.17 | 68.82K |
| 2024-11-14 | 16.08 | 16.00 | ↓$0.08 (-0.50%) | 15.96 | 16.25 | 63.45K |
| 2024-11-13 | 16.88 | 16.14 | ↓$0.74 (-4.38%) | 16.13 | 16.88 | 74.36K |
| 2024-11-12 | 17.25 | 16.66 | ↓$0.59 (-3.42%) | 16.62 | 17.37 | 99.97K |
| 2024-11-11 | 17.00 | 17.31 | ↑$0.31 (1.82%) | 16.91 | 17.46 | 112.54K |
| 2024-11-08 | 16.55 | 16.83 | ↑$0.28 (1.69%) | 16.42 | 16.93 | 82.62K |
| 2024-11-07 | 17.53 | 16.51 | ↓$1.02 (-5.82%) | 16.41 | 17.53 | 111.40K |
| 2024-11-06 | 16.93 | 17.50 | ↑$0.57 (3.37%) | 16.93 | 17.50 | 180.71K |
| 2024-11-05 | 15.73 | 16.10 | ↑$0.37 (2.35%) | 15.67 | 16.22 | 128.26K |
| 2024-11-04 | 15.87 | 15.83 | ↓$0.04 (-0.25%) | 15.71 | 15.98 | 77.44K |
| 2024-11-01 | 15.98 | 15.84 | ↓$0.14 (-0.88%) | 15.71 | 16.03 | 109.65K |
| 2024-10-31 | 16.18 | 15.91 | ↓$0.27 (-1.67%) | 15.85 | 16.18 | 82.52K |
| 2024-10-30 | 16.05 | 16.14 | ↑$0.09 (0.56%) | 16.05 | 16.31 | 61.06K |
| 2024-10-29 | 16.02 | 16.04 | ↑$0.02 (0.12%) | 15.99 | 16.19 | 77.15K |
| 2024-10-28 | 16.12 | 16.19 | ↑$0.07 (0.43%) | 16.10 | 16.24 | 100.71K |
| 2024-10-25 | 16.10 | 15.94 | ↓$0.16 (-0.99%) | 15.93 | 16.15 | 75.06K |
| 2024-10-24 | 16.38 | 16.08 | ↓$0.30 (-1.83%) | 16.08 | 16.38 | 83.08K |
| 2024-10-23 | 16.33 | 16.31 | ↓$0.02 (-0.12%) | 16.15 | 16.42 | 63.39K |
| 2024-10-22 | 16.36 | 16.37 | ↑$0.01 (0.06%) | 16.26 | 16.38 | 48.14K |
| 2024-10-21 | 16.66 | 16.34 | ↓$0.32 (-1.92%) | 16.30 | 16.80 | 77.39K |
| 2024-10-18 | 16.70 | 16.65 | ↓$0.05 (-0.30%) | 16.54 | 16.72 | 80.12K |
| 2024-10-17 | 16.89 | 16.70 | ↓$0.19 (-1.12%) | 16.58 | 16.89 | 79.80K |
| 2024-10-16 | 16.74 | 16.83 | ↑$0.09 (0.54%) | 16.61 | 16.92 | 88.95K |
| 2024-10-15 | 16.53 | 16.58 | ↑$0.05 (0.30%) | 16.44 | 16.76 | 108.12K |
| 2024-10-14 | 16.65 | 16.48 | ↓$0.17 (-1.02%) | 16.42 | 16.65 | 64.65K |
| 2024-10-11 | 16.54 | 16.70 | ↑$0.16 (0.97%) | 16.54 | 16.79 | 113.11K |
| 2024-10-10 | 16.42 | 16.48 | ↑$0.06 (0.37%) | 16.34 | 16.51 | 129.52K |
Create an account or log in to view more rows.
$TRC let’s gooooo
$TRC love this stock!!!!
$TRC Market is going to crash hard tomorrow.
$TRC Monday I'm out Apes
going to enjoy these gains
$TRC Bull trap
$TRC Dip buyers are going to get wrecked
$TRC all’s I know is buy and hold… no expectations
$TRC all’s I know is buy and hold… no expectations
$TRC looking good today??
$TRC let’s gooooo