Tejon Ranch Co (TRC) Historical Stock Data
15.33 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TRC is down -0.57% a day on average. There have been 10 days where Tejon Ranch Co closed green and 20 days where TRC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 15.46 | 15.33 | ↓$0.13 (-0.84%) | 15.33 | 15.51 | 35.89K |
| 2024-12-23 | 15.35 | 15.49 | ↑$0.14 (0.91%) | 15.30 | 15.61 | 155.57K |
| 2024-12-20 | 15.17 | 15.33 | ↑$0.16 (1.05%) | 15.14 | 15.67 | 329K |
| 2024-12-19 | 14.95 | 15.32 | ↑$0.37 (2.47%) | 14.95 | 15.49 | 164.02K |
| 2024-12-18 | 15.21 | 14.82 | ↓$0.39 (-2.56%) | 14.71 | 15.21 | 222.50K |
| 2024-12-17 | 15.08 | 15.12 | ↑$0.04 (0.27%) | 15.04 | 15.20 | 124.77K |
| 2024-12-16 | 15.30 | 15.16 | ↓$0.14 (-0.92%) | 15.10 | 15.40 | 106.10K |
| 2024-12-13 | 15.40 | 15.31 | ↓$0.09 (-0.58%) | 15.15 | 15.41 | 85.10K |
| 2024-12-12 | 15.71 | 15.46 | ↓$0.25 (-1.59%) | 15.43 | 15.72 | 105.39K |
| 2024-12-11 | 15.98 | 15.71 | ↓$0.27 (-1.69%) | 15.66 | 15.98 | 85.53K |
| 2024-12-10 | 16.10 | 15.86 | ↓$0.24 (-1.49%) | 15.77 | 16.10 | 91.58K |
| 2024-12-09 | 16.13 | 16.08 | ↓$0.05 (-0.31%) | 15.98 | 16.18 | 73.03K |
| 2024-12-06 | 15.86 | 15.94 | ↑$0.08 (0.50%) | 15.67 | 15.94 | 84.23K |
| 2024-12-05 | 15.92 | 15.79 | ↓$0.13 (-0.82%) | 15.71 | 15.93 | 97.43K |
| 2024-12-04 | 15.97 | 16.00 | ↑$0.03 (0.19%) | 15.79 | 16.02 | 97.15K |
| 2024-12-03 | 16.10 | 16.00 | ↓$0.10 (-0.62%) | 15.83 | 16.13 | 48.70K |
| 2024-12-02 | 16.10 | 16.15 | ↑$0.05 (0.31%) | 16.01 | 16.22 | 72.43K |
| 2024-11-29 | 16.25 | 16.12 | ↓$0.13 (-0.80%) | 16.12 | 16.26 | 32.82K |
| 2024-11-27 | 16.07 | 16.10 | ↑$0.03 (0.19%) | 16.01 | 16.25 | 59.24K |
| 2024-11-26 | 16.61 | 15.93 | ↓$0.68 (-4.09%) | 15.87 | 16.61 | 98.90K |
| 2024-11-25 | 15.93 | 16.58 | ↑$0.65 (4.08%) | 15.90 | 16.77 | 241.27K |
| 2024-11-22 | 15.67 | 15.82 | ↑$0.15 (0.96%) | 15.56 | 15.85 | 77.62K |
| 2024-11-21 | 15.75 | 15.63 | ↓$0.12 (-0.76%) | 15.53 | 15.75 | 107.04K |
| 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 |
Create an account or log in to view more rows.
$TRC coming now
$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??