NYSE:TRC
Tejon Ranch Co Stock Price (Quote)
$16.68
-0.180 (-1.07%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $14.80 | $17.24 | Friday, 3rd May 2024 TRC stock ended at $16.68. This is 1.07% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.21% from a day low at $16.51 to a day high of $17.04. |
| 90 days | $14.80 | $17.24 | |
| 52 weeks | $14.80 | $18.20 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $17.04 | $17.04 | $16.51 | $16.68 | 55 426 |
| May 02, 2024 | $16.96 | $16.96 | $16.76 | $16.86 | 49 081 |
| May 01, 2024 | $16.86 | $16.97 | $16.76 | $16.83 | 61 402 |
| Apr 30, 2024 | $16.90 | $16.94 | $16.77 | $16.78 | 56 812 |
| Apr 29, 2024 | $17.17 | $17.24 | $16.72 | $17.01 | 55 500 |
| Apr 26, 2024 | $16.77 | $17.07 | $16.77 | $17.07 | 48 954 |
| Apr 25, 2024 | $16.74 | $16.95 | $16.58 | $16.87 | 47 381 |
| Apr 24, 2024 | $16.86 | $17.04 | $16.82 | $16.90 | 66 802 |
| Apr 23, 2024 | $16.59 | $17.02 | $16.52 | $17.01 | 64 417 |
| Apr 22, 2024 | $16.37 | $16.59 | $16.15 | $16.57 | 68 835 |
| Apr 19, 2024 | $15.75 | $16.42 | $15.71 | $16.28 | 118 738 |
| Apr 18, 2024 | $15.00 | $16.01 | $14.99 | $15.69 | 141 897 |
| Apr 17, 2024 | $15.09 | $15.09 | $14.86 | $14.88 | 31 216 |
| Apr 16, 2024 | $14.90 | $15.07 | $14.80 | $14.96 | 51 200 |
| Apr 15, 2024 | $15.22 | $15.30 | $14.90 | $14.98 | 47 812 |
| Apr 12, 2024 | $15.15 | $15.33 | $15.15 | $15.20 | 41 708 |
| Apr 11, 2024 | $15.10 | $15.34 | $15.10 | $15.29 | 34 173 |
| Apr 10, 2024 | $15.14 | $15.27 | $14.90 | $15.13 | 95 737 |
| Apr 09, 2024 | $15.22 | $15.62 | $15.15 | $15.48 | 44 647 |
| Apr 08, 2024 | $15.23 | $15.36 | $15.21 | $15.22 | 34 833 |
| Apr 05, 2024 | $15.09 | $15.20 | $15.02 | $15.12 | 39 238 |
| Apr 04, 2024 | $15.46 | $15.46 | $15.15 | $15.15 | 54 166 |
| Apr 03, 2024 | $15.03 | $15.40 | $15.03 | $15.30 | 39 026 |
| Apr 02, 2024 | $15.31 | $15.37 | $15.06 | $15.17 | 60 706 |
| Apr 01, 2024 | $15.49 | $15.54 | $15.31 | $15.36 | 55 677 |
