Tejon Ranch Co (TRC) Historical Stock Data
16.33 ↓0.32 (-1.95%)
As of May 7, 2024, 10:01am EST.
Historical Data
In the past 30 trading days, TRC is up 0.21% a day on average. There have been 14 days where Tejon Ranch Co closed green and 16 days where TRC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 16.70 | 16.65 | ↓$0.05 (-0.30%) | 16.42 | 16.95 | 47.52K |
| 2024-05-03 | 17.04 | 16.68 | ↓$0.36 (-2.11%) | 16.51 | 17.04 | 58.66K |
| 2024-05-02 | 16.96 | 16.86 | ↓$0.10 (-0.59%) | 16.76 | 16.96 | 52.35K |
| 2024-05-01 | 16.86 | 16.83 | ↓$0.03 (-0.18%) | 16.76 | 16.97 | 74.83K |
| 2024-04-30 | 16.90 | 16.78 | ↓$0.12 (-0.71%) | 16.77 | 16.94 | 64.62K |
| 2024-04-29 | 17.17 | 17.01 | ↓$0.16 (-0.93%) | 16.72 | 17.24 | 56.84K |
| 2024-04-26 | 16.77 | 17.07 | ↑$0.30 (1.79%) | 16.77 | 17.07 | 63.72K |
| 2024-04-25 | 16.74 | 16.87 | ↑$0.13 (0.78%) | 16.58 | 16.95 | 52.16K |
| 2024-04-24 | 16.86 | 16.90 | ↑$0.04 (0.24%) | 16.82 | 17.04 | 68.20K |
| 2024-04-23 | 16.59 | 17.01 | ↑$0.42 (2.53%) | 16.52 | 17.02 | 64.43K |
| 2024-04-22 | 16.37 | 16.57 | ↑$0.20 (1.22%) | 16.15 | 16.59 | 79.61K |
| 2024-04-19 | 15.75 | 16.28 | ↑$0.53 (3.37%) | 15.71 | 16.42 | 137.03K |
| 2024-04-18 | 15.00 | 15.69 | ↑$0.69 (4.60%) | 14.93 | 16.01 | 171.64K |
| 2024-04-17 | 15.09 | 14.88 | ↓$0.21 (-1.39%) | 14.86 | 15.09 | 32.44K |
| 2024-04-16 | 14.90 | 14.96 | ↑$0.06 (0.40%) | 14.80 | 15.07 | 52.18K |
| 2024-04-15 | 15.22 | 14.98 | ↓$0.24 (-1.58%) | 14.90 | 15.30 | 57.77K |
| 2024-04-12 | 15.15 | 15.20 | ↑$0.05 (0.33%) | 15.15 | 15.33 | 44.49K |
| 2024-04-11 | 15.10 | 15.29 | ↑$0.19 (1.26%) | 15.10 | 15.34 | 40.39K |
| 2024-04-10 | 15.14 | 15.13 | ↓$0.01 (-0.07%) | 14.90 | 15.27 | 100.72K |
| 2024-04-09 | 15.22 | 15.48 | ↑$0.26 (1.71%) | 15.15 | 15.62 | 56.75K |
| 2024-04-08 | 15.23 | 15.22 | ↓$0.01 (-0.07%) | 15.21 | 15.36 | 37.47K |
| 2024-04-05 | 15.09 | 15.12 | ↑$0.03 (0.20%) | 15.02 | 15.20 | 50.28K |
| 2024-04-04 | 15.46 | 15.15 | ↓$0.31 (-2.01%) | 15.14 | 15.48 | 76.15K |
| 2024-04-03 | 15.03 | 15.30 | ↑$0.27 (1.80%) | 15.03 | 15.40 | 62.14K |
| 2024-04-02 | 15.31 | 15.17 | ↓$0.14 (-0.91%) | 15.06 | 15.37 | 64.31K |
| 2024-04-01 | 15.49 | 15.36 | ↓$0.13 (-0.84%) | 15.31 | 15.54 | 55.68K |
| 2024-03-28 | 15.51 | 15.41 | ↓$0.10 (-0.64%) | 15.41 | 15.68 | 73.30K |
| 2024-03-27 | 15.38 | 15.46 | ↑$0.08 (0.52%) | 15.33 | 15.50 | 41.70K |
| 2024-03-26 | 15.39 | 15.23 | ↓$0.16 (-1.04%) | 15.21 | 15.39 | 56.35K |
| 2024-03-25 | 15.39 | 15.23 | ↓$0.16 (-1.04%) | 15.23 | 15.51 | 57.09K |
Create an account or log in to view more rows.
$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
$TRC Longs will be rewarded handsomely
$TRC we going up from here
$TRC diamond balls
$TRC weak
$TRC no pain no gain