Quantcast

Tejon Ranch Co Common Stock Historical Stock Prices

TRC 
$16.38
*  
0.01
0.06%
Get TRC Alerts
*Delayed - data as of May 23, 2019  -  Find a broker to begin trading TRC now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    TRC Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-FEB-2019 TO 23-MAY-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 16.24 16.4107 16.20 16.38 90,848
05/23/2019 16.24 16.4107 16.2 16.38 91,203
05/22/2019 16.63 16.81 16.31 16.37 54,193
05/21/2019 16.64 16.7468 16.5473 16.7 30,961
05/20/2019 16.68 16.96 16.515 16.6 54,060
05/17/2019 16.75 17.1 16.69 16.77 56,842
05/16/2019 16.94 17.2 16.82 16.88 71,553
05/15/2019 16.81 17.1 16.7663 16.81 75,807
05/14/2019 17.17 17.305 16.8 16.84 59,687
05/13/2019 17.49 17.54 17.09 17.1 62,786
05/10/2019 17.62 17.7983 17.44 17.69 41,246
05/09/2019 18.31 18.33 17.65 17.69 46,277
05/08/2019 18.16 18.42 18.08 18.36 38,841
05/07/2019 18.56 18.858 18 18.16 60,126
05/06/2019 17.92 18.61 17.92 18.55 69,181
05/03/2019 17.63 18.13 17.59 18.06 47,245
05/02/2019 17.44 17.85 17.44 17.6 57,979
05/01/2019 17.39 17.5633 17.31 17.48 56,047
04/30/2019 17.46 17.54 17.17 17.25 34,695
04/29/2019 17.42 17.5688 17.37 17.44 39,035
04/26/2019 17.49 17.52 17.29 17.37 40,512
04/25/2019 17.35 17.64 17.35 17.5 59,640
04/24/2019 17.39 17.59 17.35 17.39 44,069
04/23/2019 17.32 17.47 17.23 17.37 93,585
04/22/2019 17.17 17.24 16.85 17.23 52,661
04/18/2019 17.35 17.5 17.09 17.25 49,375
04/17/2019 17.76 17.76 17.41 17.41 37,888
04/16/2019 17.76 17.81 17.585 17.74 23,727
04/15/2019 17.72 17.75 17.58 17.7 43,088
04/12/2019 17.62 17.73 17.51 17.7 37,196
04/11/2019 17.73 17.79 17.57 17.58 24,141
04/10/2019 17.54 17.77 17.52 17.69 120,263
04/09/2019 17.75 17.76 17.5 17.5 26,531
04/08/2019 17.56 17.85 17.46 17.81 27,479
04/05/2019 17.46 17.75 17.37 17.67 33,132
04/04/2019 17.35 17.46 17.29 17.41 43,736
04/03/2019 17.57 17.67 17.27 17.3 37,519
04/02/2019 17.57 17.57 17.33 17.48 33,986
04/01/2019 17.66 17.83 17.4754 17.65 31,994
03/29/2019 17.4 17.7 17.12 17.6 92,949
03/28/2019 17.45 17.57 17.22 17.3 46,627
03/27/2019 17.63 17.7 17.38 17.45 61,410
03/26/2019 17.56 17.72 17.5 17.7 27,947
03/25/2019 17.04 17.545 17.03 17.51 50,506
03/22/2019 17.9 17.98 16.98 17.12 149,288
03/21/2019 18.12 18.5 17.93 17.98 55,667
03/20/2019 18.4 18.535 18.18 18.18 69,842
03/19/2019 18.52 18.52 18.15 18.44 89,688
03/18/2019 18.48 18.63 18.24 18.5 74,812
03/15/2019 18.24 18.48 18.1 18.45 122,427
03/14/2019 18.17 18.28 18.07 18.28 21,130
03/13/2019 18.11 18.3 18.11 18.23 34,434
03/12/2019 18.07 18.15 17.9548 18.06 34,995
03/11/2019 17.66 18.13 17.5614 18.03 39,659
03/08/2019 17.43 17.67 17.36 17.61 53,653
03/07/2019 17.88 17.89 17.46 17.47 107,543
03/06/2019 18.39 18.53 17.85 17.92 52,935
03/05/2019 18.39 18.63 18.36 18.48 34,396
03/04/2019 18.3 18.62 18.09 18.41 54,089
03/01/2019 18.57 18.57 18.2034 18.35 29,889
02/28/2019 18.8 18.8699 18.49 18.49 49,700
02/27/2019 18.81 18.88 18.57 18.78 27,153
02/26/2019 19.19 19.195 18.84 18.91 30,741
02/25/2019 19.61 19.625 19.19 19.23 30,079
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio