Tejon Ranch Co. TRC
NYSE · Vereinigte Staaten · Finanzen
$16,49+0,27 (+1,66 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $16,49 | +1,66 % | $16,16 | $16,63 | $16,13 | 161,50K |
| 2026-09-30 | $16,22 | -0,86 % | $16,44 | $16,44 | $16,21 | 94,90K |
| 2026-09-29 | $16,36 | -0,30 % | $16,44 | $16,44 | $16,29 | 74,30K |
| 2026-09-28 | $16,41 | -0,24 % | $16,44 | $16,60 | $16,33 | 83,10K |
| 2026-09-25 | $16,45 | +1,17 % | $16,22 | $16,48 | $16,04 | 115,10K |
| 2026-09-24 | $16,26 | 0,00 % | $16,32 | $16,48 | $16,24 | 92,30K |
| 2026-09-23 | $16,26 | -1,51 % | $16,41 | $16,50 | $16,22 | 85,60K |
| 2026-09-22 | $16,51 | +1,79 % | $16,28 | $16,54 | $16,16 | 97,70K |
| 2026-09-21 | $16,22 | +0,37 % | $16,16 | $16,30 | $15,90 | 136,60K |
| 2026-09-18 | $16,16 | +0,94 % | $15,99 | $16,16 | $15,85 | 441,70K |
| 2026-09-17 | $16,01 | +0,13 % | $16,07 | $16,08 | $15,89 | 114,40K |
| 2026-09-16 | $15,99 | +0,63 % | $15,97 | $16,01 | $15,80 | 122,10K |
| 2026-09-15 | $15,89 | -0,38 % | $15,95 | $15,97 | $15,85 | 152,30K |
| 2026-09-14 | $15,95 | -1,60 % | $16,30 | $16,31 | $15,85 | 122,10K |
| 2026-09-11 | $16,21 | +0,56 % | $16,25 | $16,29 | $16,05 | 122,00K |
| 2026-09-10 | $16,12 | -1,65 % | $16,30 | $16,85 | $16,02 | 169,80K |
| 2026-09-09 | $16,39 | -1,09 % | $16,53 | $16,55 | $16,16 | 113,30K |
| 2026-09-08 | $16,57 | +0,85 % | $16,35 | $16,67 | $16,29 | 225,10K |
| 2026-09-04 | $16,43 | +1,61 % | $16,21 | $16,44 | $16,15 | 116,50K |
| 2026-09-03 | $16,17 | +0,37 % | $16,23 | $16,25 | $16,03 | 111,40K |
| 2026-09-02 | $16,11 | +0,19 % | $16,16 | $16,22 | $16,04 | 149,50K |
| 2026-09-01 | $16,08 | 0,00 % | $16,01 | $16,13 | $15,95 | 151,50K |
| 2026-08-31 | $16,08 | -0,74 % | $16,12 | $16,13 | $15,95 | 199,20K |
| 2026-08-28 | $16,20 | +0,37 % | $16,19 | $16,26 | $16,10 | 182,50K |
| 2026-08-27 | $16,14 | +1,70 % | $15,83 | $16,19 | $15,81 | 226,40K |
| 2026-08-26 | $15,87 | -1,92 % | $16,10 | $16,26 | $15,80 | 266,30K |
| 2026-08-25 | $16,18 | -0,68 % | $16,25 | $16,49 | $16,14 | 128,60K |
| 2026-08-24 | $16,29 | -0,91 % | $16,53 | $16,64 | $16,12 | 234,00K |
| 2026-08-21 | $16,44 | -0,12 % | $16,48 | $16,62 | $16,37 | 168,60K |
| 2026-08-20 | $16,46 | -0,42 % | $16,41 | $16,68 | $16,36 | 161,60K |
| 2026-08-19 | $16,53 | +0,92 % | $16,43 | $16,79 | $16,36 | 304,50K |
| 2026-08-18 | $16,38 | -1,15 % | $16,67 | $16,96 | $16,32 | 224,00K |
| 2026-08-17 | $16,57 | +1,35 % | $16,35 | $16,62 | $16,24 | 224,50K |
| 2026-08-14 | $16,35 | -0,37 % | $16,37 | $16,49 | $16,30 | 181,30K |
| 2026-08-13 | $16,41 | +0,49 % | $16,45 | $16,54 | $16,31 | 172,20K |
| 2026-08-12 | $16,33 | -1,33 % | $16,58 | $16,62 | $16,29 | 287,50K |
| 2026-08-11 | $16,55 | +0,61 % | $16,53 | $16,84 | $16,39 | 192,40K |
| 2026-08-10 | $16,45 | -1,44 % | $16,55 | $16,69 | $16,42 | 165,50K |
| 2026-08-07 | $16,69 | +1,40 % | $16,37 | $16,72 | $16,33 | 172,30K |
| 2026-08-06 | $16,46 | +0,06 % | $17,05 | $17,12 | $16,41 | 125,80K |
| 2026-08-05 | $16,45 | -1,56 % | $16,79 | $16,80 | $16,43 | 125,20K |
| 2026-08-04 | $16,71 | -0,89 % | $16,81 | $16,92 | $16,57 | 155,50K |
| 2026-08-03 | $16,86 | -0,41 % | $17,07 | $17,28 | $16,58 | 180,00K |
| 2026-07-31 | $16,93 | -0,70 % | $17,07 | $17,15 | $16,78 | 206,30K |
| 2026-07-30 | $17,05 | +0,06 % | $17,11 | $17,15 | $16,93 | 107,70K |
| 2026-07-29 | $17,04 | -1,50 % | $17,17 | $17,35 | $16,92 | 119,30K |
| 2026-07-28 | $17,30 | -1,87 % | $17,74 | $17,88 | $17,28 | 89,90K |
| 2026-07-27 | $17,63 | +0,06 % | $17,68 | $17,82 | $17,60 | 97,00K |
| 2026-07-24 | $17,62 | -0,62 % | $17,83 | $18,00 | $17,58 | 96,00K |
| 2026-07-23 | $17,73 | -0,67 % | $17,71 | $17,87 | $17,62 | 120,30K |
| 2026-07-22 | $17,85 | -0,45 % | $17,94 | $17,97 | $17,81 | 92,20K |
| 2026-07-21 | $17,93 | -0,17 % | $17,85 | $18,23 | $17,80 | 118,70K |
| 2026-07-20 | $17,96 | -1,21 % | $18,06 | $18,28 | $17,93 | 78,80K |
| 2026-07-17 | $18,18 | -2,57 % | $18,58 | $19,00 | $18,15 | 72,20K |
| 2026-07-16 | $18,66 | +1,41 % | $18,51 | $18,99 | $18,01 | 100,60K |
| 2026-07-15 | $18,40 | +1,32 % | $18,15 | $18,48 | $18,15 | 58,80K |
| 2026-07-14 | $18,16 | -1,68 % | $18,42 | $18,57 | $18,03 | 57,00K |
| 2026-07-13 | $18,47 | +0,87 % | $18,39 | $18,62 | $18,39 | 66,10K |
| 2026-07-10 | $18,31 | +0,11 % | $18,35 | $18,62 | $18,30 | 54,30K |
| 2026-07-09 | $18,29 | -0,11 % | $18,21 | $18,36 | $18,21 | 56,20K |
| 2026-07-08 | $18,31 | +0,27 % | $18,22 | $18,47 | $18,10 | 125,60K |
| 2026-07-07 | $18,26 | -1,51 % | $18,63 | $18,78 | $18,25 | 139,90K |
| 2026-07-06 | $18,54 | -1,70 % | $18,86 | $18,87 | $18,49 | 77,50K |
| 2026-07-02 | $18,86 | -0,26 % | $19,00 | $19,15 | $18,83 | 81,10K |
| 2026-07-01 | $18,91 | +1,12 % | $18,80 | $18,97 | $18,71 | 140,60K |
| 2026-06-30 | $18,70 | -1,11 % | $18,97 | $19,01 | $18,68 | 105,20K |
| 2026-06-29 | $18,91 | +0,27 % | $18,83 | $19,01 | $18,51 | 145,30K |
| 2026-06-26 | $18,86 | +2,17 % | $18,60 | $18,93 | $18,58 | 385,50K |
| 2026-06-25 | $18,46 | -0,27 % | $18,49 | $18,62 | $18,10 | 92,80K |
| 2026-06-24 | $18,51 | -1,86 % | $18,90 | $19,08 | $18,46 | 95,60K |
| 2026-06-23 | $18,86 | +2,11 % | $18,61 | $18,88 | $18,47 | 61,70K |
| 2026-06-22 | $18,47 | -0,05 % | $18,38 | $18,74 | $18,38 | 81,60K |
| 2026-06-18 | $18,48 | -0,75 % | $18,76 | $18,76 | $18,45 | 130,10K |
| 2026-06-17 | $18,62 | -2,10 % | $18,89 | $18,89 | $18,40 | 95,30K |
| 2026-06-16 | $19,02 | -1,60 % | $19,47 | $19,76 | $18,85 | 93,00K |
| 2026-06-15 | $19,33 | +0,36 % | $19,18 | $19,55 | $19,14 | 112,20K |
| 2026-06-12 | $19,26 | +0,21 % | $19,37 | $19,63 | $18,91 | 68,50K |
| 2026-06-11 | $19,22 | -1,18 % | $19,61 | $19,67 | $19,21 | 79,90K |
| 2026-06-10 | $19,45 | +0,10 % | $19,59 | $19,79 | $19,35 | 69,00K |
| 2026-06-09 | $19,43 | +1,36 % | $19,34 | $19,66 | $19,25 | 59,90K |
| 2026-06-08 | $19,17 | -0,36 % | $19,21 | $19,36 | $19,13 | 88,80K |
| 2026-06-05 | $19,24 | +0,79 % | $19,18 | $19,50 | $19,11 | 92,30K |
| 2026-06-04 | $19,09 | +1,11 % | $19,04 | $19,26 | $18,91 | 120,60K |
| 2026-06-03 | $18,88 | -1,10 % | $18,93 | $19,11 | $18,82 | 99,90K |
| 2026-06-02 | $19,09 | +1,11 % | $18,79 | $19,16 | $18,79 | 50,20K |
| 2026-06-01 | $18,88 | -2,33 % | $19,30 | $19,53 | $18,87 | 113,10K |
| 2026-05-29 | $19,33 | -1,33 % | $19,57 | $19,67 | $19,33 | 95,30K |
| 2026-05-28 | $19,59 | +0,62 % | $19,34 | $19,73 | $19,34 | 124,00K |
| 2026-05-27 | $19,47 | -0,61 % | $19,72 | $19,74 | $19,47 | 88,20K |
| 2026-05-26 | $19,59 | +1,77 % | $19,29 | $19,66 | $19,14 | 87,10K |