Tejon Ranch Co. TRC
NYSE · Amerika Birleşik Devletleri · Finans
$16,49+0,27 (+%1,66)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |