Tejon Ranch (TRC)

25.29 -1.35  -5.07%  Jun 01, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Tejon Ranch Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
June 1, 2012 26.20 26.21 25.10 25.29 94571
May 31, 2012 26.79 26.91 26.20 26.64 75088
May 30, 2012 26.95 27.15 26.75 26.79 54201
May 29, 2012 27.34 27.47 26.88 27.27 48648
May 25, 2012 26.96 27.32 26.84 27.14 33846
May 24, 2012 27.10 27.17 26.35 26.95 51986
May 23, 2012 26.81 27.19 26.42 27.15 53234
May 22, 2012 27.42 27.60 26.92 27.09 80279
May 21, 2012 27.23 27.63 27.01 27.44 78725
May 18, 2012 26.70 27.26 26.44 27.14 88355
May 17, 2012 26.65 27.01 26.05 26.75 110291
May 16, 2012 26.78 27.02 26.63 26.69 51744
May 15, 2012 26.91 27.15 26.58 26.66 57490
May 14, 2012 27.59 27.59 26.88 26.98 55307
May 11, 2012 27.48 28.06 27.44 27.82 61117
May 10, 2012 27.92 28.12 27.23 27.70 88141
May 9, 2012 27.35 28.03 27.35 27.66 71195
May 8, 2012 27.72 27.93 27.08 27.71 95482
May 7, 2012 29.34 29.51 27.51 27.99 116727
May 4, 2012 29.60 29.96 29.41 29.48 51455
May 3, 2012 29.95 30.23 29.50 29.81 90793
May 2, 2012 29.44 30.48 29.41 29.99 65577
May 1, 2012 29.89 30.43 29.63 29.69 73794
April 30, 2012 29.96 30.94 29.72 29.86 121712
April 27, 2012 29.67 30.35 29.44 29.98 55075
April 26, 2012 29.49 29.93 29.49 29.69 47709
April 25, 2012 30.07 30.49 29.52 29.64 94766
April 24, 2012 29.59 29.90 29.52 29.82 61840
April 23, 2012 29.40 29.76 29.22 29.62 62006
April 20, 2012 29.68 30.10 29.48 29.90 68002
April 19, 2012 29.92 30.03 29.19 29.39 49982
April 18, 2012 29.99 30.09 29.48 29.92 55403
April 17, 2012 30.07 30.49 29.90 30.18 87632
April 16, 2012 29.61 30.13 29.30 29.68 53090
April 13, 2012 29.71 29.71 29.06 29.29 69232
April 12, 2012 29.67 30.18 29.30 29.73 72584
April 11, 2012 29.24 29.57 28.95 29.56 58332
April 10, 2012 28.85 29.36 28.77 28.87 98434
April 9, 2012 29.34 29.56 28.59 28.79 55920
April 5, 2012 29.81 29.96 29.42 29.66 54762
April 4, 2012 29.62 29.93 29.25 29.82 60628
April 3, 2012 30.05 30.31 29.56 29.97 71159
April 2, 2012 28.65 30.03 27.73 30.01 126652
March 30, 2012 29.38 29.38 28.60 28.64 83074
March 29, 2012 29.30 29.50 28.87 29.12 98514
March 28, 2012 30.12 30.17 29.23 29.48 78253
March 27, 2012 30.27 30.50 30.08 30.16 44331
March 26, 2012 30.09 30.51 29.74 30.23 74544
March 23, 2012 29.65 29.83 29.32 29.77 44737
March 22, 2012 30.21 30.25 29.64 29.75 67519
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

TRC News

New Director Joins Tejon Ranch Co. Board
May 10, 9:15AM Business Wire
Consumer/Non-Cyclical Sector Wrap
May 07, 4:43PM Fox Business
$TRC filed latest Quarterly Report http://stks.co/3gNU
about 28 days ago by MarketBrief
$TRC filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/38vl
about 64 days ago by MarketBrief
$TRC filed latest Annual Report http://stks.co/2pBm
about 81 days ago by MarketBrief
$TRC Insider Buy: $11.8M of stock bought by Daniel Tisch on January 5, 2012 http://stks.co/1oGj
about 148 days ago by MarketBrief
$TRC Insider Buy: $175K of stock bought by Daniel Tisch on December 28, 2011 http://stks.co/1i9S
about 156 days ago by MarketBrief
$TRC Insider Buy: $643K of stock bought by Daniel Tisch on December 2, 2011 http://stks.co/1Mrv
about 182 days ago by MarketBrief
$TRC Insider Buy: $220K of stock bought by Daniel Tisch on November 25, 2011 http://stks.co/1GpU
about 189 days ago by MarketBrief
$TRC Insider Buy: $654K of stock bought by Daniel Tisch on November 23, 2011 http://stks.co/1G3R
about 191 days ago by MarketBrief
$TRC Insider Buy: $350K of stock bought by Daniel Tisch on November 22, 2011 http://stks.co/1F4Z
about 192 days ago by MarketBrief
$TRC Insider Buy: $173K of stock bought by Daniel Tisch on November 21, 2011 http://stks.co/1Dtt
about 193 days ago by MarketBrief
TEJON RANCH CO Financials
Nov 15, 1:05PM
$TRC filed latest Quarterly Report http://stks.co/zoN
about 208 days ago by MarketBrief
$TRC Insider Buy: $135K of stock bought by Daniel Tisch on October 21, 2011 http://stks.co/k14
about 224 days ago by MarketBrief
Einhorn's New Investments Keep on Losing - TheStreet http://stks.co/ri $YHOO $CIT $CAH $XRX $MIM $TRC $MDC
about 284 days ago by big3mkt
TEJON RANCH CO Financials
Aug 12, 1:04PM
$TRC Buying Trigger $36.77 Volume Change 82% Earnings Growth 680% Revenue Growth 452%
about 324 days ago by Trade4Me
$TRC http://chart.ly/ayut97t TRC -100% Barchart.com buy signal-13 new highs/up 31.61% last month-Relative Strength I - 86.32
about 439 days ago by jimvanmeerten
Watching $TRC and $RYQG
about 858 days ago by greenwood143
$TRC nice. $BIXZF to watch.
about 862 days ago by greenwood143
$TRC long and strong
about 894 days ago by greenwood143
$TRC Project recommended
about 990 days ago by greenwood143
In $TRC... project to be approved
about 991 days ago by greenwood143
News Volume Breakouts: $HEV (+) $BWA (-) $TRC (-) $JNS (+) Happy New Year!
about 1247 days ago by marketoutsider
Any thoughts on $TRC
about 1264 days ago by kewllewk

Recent Quotes

Symbol Price Chg Chg % Market Cap
TRC 25.29 -1.35 -5.07% 532.53M
TRAK 25.75 -1.55 -5.68% 1.145B
TCB 10.99 -0.80 -6.79% 1.910B
TCAP 19.98 -0.36 -1.77% 553.45M
TC 3.44 +0.01 +0.29% 576.51M
TBT 14.74 -0.71 -4.60%
TBOW 1.22 +0.02 +1.67%
TBI 13.84 -1.11 -7.42% 596.21M
TBET 1.29 +0.00 +0.00% 19.16M
TBBK 8.66 -0.43 -4.73% 300.88M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close