Tejon Ranch Co Common Stockのデータ

Tejon Ranch Co Common Stockの基本情報

名前 Tejon Ranch Co Common Stock
ティッカー TRC
国 United States
上場年 nan
セクター Finance

Tejon Ranch Co Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 17.14 16.65 17.11 16.76 84900.0 16.76
2021-02-12 17.17 16.88 17.03 17.05 40700.0 17.05
2021-02-11 17.58 16.88 17.33 17.06 63600.0 17.06
2021-02-10 17.75 17.25 17.65 17.41 51200.0 17.41
2021-02-09 17.9 17.48 17.71 17.61 49500.0 17.61
2021-02-08 17.86 17.36 17.36 17.78 63000.0 17.78
2021-02-05 17.36 16.99 17.28 17.18 63400.0 17.18
2021-02-04 17.2 16.83 16.83 17.12 50500.0 17.12
2021-02-03 16.93 16.59 16.86 16.86 64800.0 16.86
2021-02-02 16.96 16.3 16.53 16.93 88400.0 16.93
2021-02-01 16.32 15.84 16.0 16.28 129000.0 16.28
2021-01-29 16.04 15.66 16.0 15.93 103100.0 15.93
2021-01-28 16.34 15.88 16.34 16.01 92100.0 16.01
2021-01-27 16.56 15.89 16.52 16.12 115100.0 16.12
2021-01-26 17.02 16.63 16.96 16.86 84900.0 16.86
2021-01-25 16.95 16.4 16.5 16.88 123200.0 16.88
2021-01-22 16.41 15.79 15.92 16.38 88100.0 16.38
2021-01-21 16.25 15.78 15.92 16.13 84200.0 16.13
2021-01-20 16.05 15.75 15.77 15.95 95900.0 15.95
2021-01-19 15.75 15.59 15.75 15.75 134400.0 15.75
2021-01-15 15.75 15.31 15.42 15.56 128100.0 15.56
2021-01-14 15.7 15.27 15.49 15.57 59600.0 15.57
2021-01-13 15.73 15.26 15.57 15.36 48600.0 15.36
2021-01-12 15.56 14.82 14.94 15.51 86000.0 15.51
2021-01-11 14.97 14.8 14.82 14.87 51700.0 14.87
2021-01-08 15.21 14.7 15.12 15.0 49600.0 15.0
2021-01-07 15.29 14.97 15.13 15.17 72600.0 15.17
2021-01-06 15.28 14.36 14.39 15.09 122200.0 15.09
2021-01-05 14.46 14.21 14.38 14.22 71700.0 14.22
2021-01-04 14.72 14.36 14.59 14.37 93600.0 14.37
2020-12-31 14.56 14.25 14.37 14.45 69700.0 14.45
2020-12-30 14.58 14.41 14.46 14.44 61000.0 14.44
2020-12-29 14.85 14.42 14.85 14.44 67100.0 14.44
2020-12-28 15.25 14.77 15.25 14.82 70900.0 14.82
2020-12-24 15.2 15.04 15.15 15.2 30000.0 15.2
2020-12-23 15.34 14.67 14.67 15.17 100500.0 15.17
2020-12-22 14.8 14.2 14.4 14.67 231400.0 14.67
2020-12-21 14.3 13.83 14.05 14.17 229000.0 14.17
2020-12-18 14.29 14.01 14.16 14.15 312500.0 14.15
2020-12-17 14.52 14.05 14.39 14.14 270000.0 14.14
2020-12-16 14.98 14.36 14.87 14.41 218000.0 14.41
2020-12-15 14.95 14.54 14.77 14.92 75500.0 14.92
2020-12-14 14.83 14.5 14.75 14.6 83100.0 14.6
2020-12-11 15.23 14.6 15.23 14.75 135600.0 14.75
2020-12-10 15.35 14.9 15.01 15.29 66500.0 15.29
2020-12-09 15.17 14.81 15.0 15.12 119000.0 15.12
2020-12-08 14.94 14.45 14.5 14.94 131400.0 14.94
2020-12-07 14.75 14.21 14.75 14.5 102200.0 14.5
2020-12-04 14.62 14.35 14.35 14.61 81900.0 14.61
2020-12-03 14.45 14.24 14.45 14.27 55600.0 14.27
2020-12-02 14.43 14.2 14.26 14.34 81500.0 14.34
2020-12-01 14.55 14.25 14.53 14.36 85900.0 14.36
2020-11-30 14.74 14.31 14.65 14.33 69000.0 14.33
2020-11-27 14.87 14.59 14.79 14.79 49000.0 14.79
2020-11-25 15.09 14.75 14.91 14.84 54400.0 14.84
2020-11-24 15.22 14.65 14.81 15.02 81900.0 15.02
2020-11-23 14.88 14.57 14.75 14.65 127100.0 14.65
2020-11-20 14.61 14.41 14.41 14.61 76200.0 14.61
2020-11-19 14.72 14.33 14.52 14.58 37700.0 14.58
2020-11-18 15.04 14.61 14.86 14.61 62700.0 14.61
2020-11-17 15.02 14.75 14.89 14.9 37300.0 14.9
2020-11-16 15.18 14.74 14.74 15.01 69300.0 15.01
2020-11-13 14.7 14.29 14.37 14.6 54300.0 14.6
2020-11-12 14.65 14.08 14.46 14.26 54000.0 14.26
2020-11-11 14.83 14.51 14.8 14.63 28600.0 14.63
2020-11-10 15.08 14.12 14.34 14.84 123200.0 14.84
2020-11-09 14.75 14.06 14.2 14.15 101800.0 14.15
2020-11-06 13.84 13.56 13.84 13.64 37200.0 13.64
2020-11-05 13.9 13.7 13.72 13.81 38900.0 13.81
2020-11-04 14.04 13.62 13.75 13.68 39200.0 13.68
2020-11-03 14.08 13.81 13.89 13.97 50000.0 13.97
2020-11-02 14.04 13.61 13.89 13.66 30400.0 13.66
2020-10-30 13.83 13.61 13.7 13.71 78300.0 13.71
2020-10-29 13.84 13.44 13.62 13.76 52700.0 13.76
2020-10-28 14.26 13.62 14.26 13.71 79400.0 13.71
2020-10-27 14.63 14.32 14.56 14.34 40600.0 14.34
2020-10-26 14.77 14.35 14.77 14.63 57400.0 14.63
2020-10-23 15.09 14.9 14.9 14.95 27000.0 14.95
2020-10-22 14.97 14.77 14.86 14.92 35100.0 14.92
2020-10-21 14.92 14.67 14.67 14.8 28000.0 14.8
2020-10-20 14.79 14.53 14.65 14.75 88900.0 14.75
2020-10-19 14.92 14.64 14.74 14.66 32600.0 14.66
2020-10-16 14.9 14.65 14.7 14.72 42900.0 14.72
2020-10-15 14.9 14.6 14.62 14.74 50300.0 14.74
2020-10-14 15.54 14.85 15.46 14.85 55200.0 14.85
2020-10-13 15.83 15.44 15.79 15.5 78400.0 15.5
2020-10-12 16.04 15.61 15.71 15.95 100100.0 15.95
2020-10-09 15.84 15.07 15.35 15.75 141500.0 15.75
2020-10-08 15.25 14.87 15.09 15.19 69500.0 15.19
2020-10-07 15.13 14.6 14.68 14.89 80600.0 14.89
2020-10-06 15.0 14.42 14.62 14.49 76400.0 14.49
2020-10-05 14.51 14.25 14.25 14.47 44800.0 14.47
2020-10-02 14.25 13.89 13.98 14.18 46600.0 14.18
2020-10-01 14.31 13.93 14.11 14.18 89400.0 14.18
2020-09-30 14.58 14.07 14.31 14.15 74300.0 14.15
2020-09-29 14.43 14.15 14.39 14.29 38900.0 14.29
2020-09-28 14.57 13.93 13.93 14.41 78400.0 14.41
2020-09-25 13.86 13.47 13.47 13.8 62800.0 13.8
2020-09-24 13.78 13.47 13.6 13.53 138000.0 13.53
2020-09-23 13.89 13.48 13.74 13.52 107500.0 13.52
2020-09-22 13.93 13.6 13.81 13.73 188400.0 13.73
2020-09-21 14.38 13.66 14.34 13.8 226400.0 13.8
2020-09-18 14.58 14.14 14.4 14.56 307100.0 14.56
2020-09-17 14.4 13.58 13.64 14.35 198900.0 14.35
2020-09-16 13.97 13.6 13.81 13.77 183400.0 13.77
2020-09-15 14.1 13.75 13.88 13.83 50500.0 13.83
2020-09-14 13.98 13.71 13.74 13.92 70300.0 13.92
2020-09-11 13.79 13.59 13.78 13.64 80200.0 13.64
2020-09-10 13.82 13.54 13.76 13.66 115000.0 13.66
2020-09-09 14.16 13.78 14.16 13.84 66700.0 13.84
2020-09-08 14.18 13.76 14.08 14.08 100700.0 14.08
2020-09-04 14.41 13.91 14.39 14.12 64600.0 14.12
2020-09-03 14.43 14.1 14.25 14.21 63700.0 14.21
2020-09-02 14.44 14.16 14.21 14.26 88700.0 14.26
2020-09-01 14.38 14.14 14.23 14.25 64400.0 14.25
2020-08-31 14.5 14.25 14.36 14.31 57800.0 14.31
2020-08-28 14.58 14.36 14.51 14.43 56000.0 14.43
2020-08-27 14.71 14.41 14.5 14.42 44300.0 14.42
2020-08-26 14.85 14.45 14.78 14.47 70000.0 14.47
2020-08-25 14.9 14.73 14.77 14.83 45200.0 14.83
2020-08-24 14.91 14.68 14.91 14.77 48700.0 14.77
2020-08-21 14.99 14.66 14.95 14.75 71600.0 14.75
2020-08-20 15.31 14.97 14.97 15.08 50800.0 15.08
2020-08-19 15.52 15.09 15.43 15.15 48400.0 15.15
2020-08-18 15.47 15.18 15.33 15.46 60100.0 15.46
2020-08-17 15.44 15.08 15.31 15.41 50100.0 15.41
2020-08-14 15.44 15.08 15.21 15.36 65300.0 15.36
2020-08-13 15.52 15.29 15.29 15.34 27100.0 15.34
2020-08-12 15.77 15.19 15.65 15.4 63200.0 15.4
2020-08-11 15.62 15.24 15.46 15.35 108100.0 15.35
2020-08-10 15.52 15.16 15.35 15.28 62400.0 15.28
2020-08-07 15.3 14.79 14.79 15.25 52900.0 15.25
2020-08-06 15.46 14.57 15.46 14.91 74400.0 14.91
2020-08-05 15.47 14.81 15.02 15.38 106200.0 15.38
2020-08-04 14.87 14.22 14.22 14.87 92900.0 14.87
2020-08-03 14.51 14.28 14.47 14.32 84400.0 14.32
2020-07-31 14.79 14.13 14.77 14.35 89800.0 14.35
2020-07-30 14.92 14.61 14.82 14.87 78100.0 14.87
2020-07-29 15.1 14.88 14.98 15.09 62400.0 15.09
2020-07-28 15.14 14.69 14.69 14.89 119100.0 14.89
2020-07-27 14.88 14.37 14.57 14.79 110500.0 14.79
2020-07-24 14.9 14.37 14.9 14.62 61500.0 14.62
2020-07-23 14.86 14.43 14.43 14.86 81500.0 14.86
2020-07-22 14.8 14.42 14.44 14.51 69000.0 14.51
2020-07-21 14.77 14.4 14.45 14.6 57600.0 14.6
2020-07-20 14.47 13.97 14.23 14.32 104100.0 14.32
2020-07-17 14.44 13.92 14.02 14.35 74700.0 14.35
2020-07-16 14.12 13.87 13.99 14.07 72000.0 14.07
2020-07-15 14.35 13.95 13.95 14.02 120100.0 14.02
2020-07-14 13.77 13.44 13.58 13.73 81100.0 13.73
2020-07-13 13.82 13.5 13.82 13.53 144700.0 13.53
2020-07-10 14.02 13.76 13.88 13.79 95200.0 13.79
2020-07-09 14.04 13.7 14.04 13.82 87000.0 13.82
2020-07-08 14.18 13.82 14.09 14.01 93100.0 14.01
2020-07-07 14.25 14.03 14.17 14.16 77600.0 14.16
2020-07-06 14.49 14.14 14.48 14.34 55000.0 14.34
2020-07-02 14.64 14.19 14.51 14.24 64300.0 14.24
2020-07-01 14.63 14.22 14.46 14.3 69200.0 14.3
2020-06-30 14.65 14.31 14.32 14.4 90400.0 14.4
2020-06-29 14.47 13.99 14.08 14.47 101600.0 14.47
2020-06-26 14.16 13.82 14.14 13.87 169100.0 13.87
2020-06-25 14.2 13.94 13.96 14.14 110200.0 14.14
2020-06-24 14.16 13.86 13.96 14.08 184500.0 14.08
2020-06-23 14.37 13.95 14.2 14.05 119400.0 14.05
2020-06-22 14.2 13.93 14.15 14.12 86500.0 14.12
2020-06-19 14.5 14.02 14.47 14.17 171100.0 14.17
2020-06-18 14.44 14.25 14.31 14.42 85600.0 14.42
2020-06-17 14.75 14.29 14.72 14.42 95300.0 14.42
2020-06-16 14.96 14.55 14.74 14.72 129400.0 14.72
2020-06-15 14.61 14.14 14.21 14.34 141900.0 14.34
2020-06-12 14.93 14.21 14.93 14.6 96800.0 14.6
2020-06-11 15.01 14.25 15.01 14.42 108800.0 14.42
2020-06-10 15.84 15.22 15.44 15.53 83900.0 15.53
2020-06-09 15.69 15.15 15.21 15.52 64800.0 15.52
2020-06-08 15.64 15.31 15.47 15.53 98600.0 15.53
2020-06-05 15.64 15.17 15.17 15.21 133500.0 15.21
2020-06-04 14.98 14.71 14.86 14.91 70800.0 14.91
2020-06-03 15.15 14.64 14.78 14.99 86900.0 14.99
2020-06-02 14.6 14.25 14.46 14.5 59700.0 14.5
2020-06-01 14.5 14.2 14.46 14.28 92400.0 14.28
2020-05-29 14.37 13.82 14.13 14.34 147600.0 14.34
2020-05-28 14.94 14.27 14.85 14.35 88300.0 14.35
2020-05-27 14.65 14.14 14.39 14.56 84900.0 14.56
2020-05-26 14.21 13.76 14.0 14.08 85400.0 14.08
2020-05-22 13.79 13.51 13.79 13.71 47200.0 13.71
2020-05-21 13.78 13.65 13.78 13.7 70800.0 13.7
2020-05-20 13.93 13.63 13.93 13.73 121600.0 13.73
2020-05-19 13.9 13.62 13.87 13.65 148900.0 13.65
2020-05-18 14.34 13.77 13.77 13.87 135100.0 13.87
2020-05-15 13.31 12.84 12.91 13.19 71600.0 13.19
2020-05-14 12.96 12.6 12.76 12.94 101000.0 12.94
2020-05-13 13.26 12.8 13.16 13.06 75200.0 13.06
2020-05-12 13.66 13.29 13.53 13.33 83400.0 13.33
2020-05-11 13.72 13.18 13.63 13.55 106100.0 13.55
2020-05-08 13.88 13.57 13.61 13.87 60700.0 13.87
2020-05-07 13.4 12.65 12.85 13.36 112800.0 13.36
2020-05-06 12.89 12.48 12.89 12.68 152800.0 12.68
2020-05-05 13.57 12.84 13.45 12.9 75100.0 12.9
2020-05-04 13.18 12.72 13.0 13.18 116200.0 13.18
2020-05-01 13.5 12.92 13.4 13.24 100000.0 13.24
2020-04-30 14.26 13.57 14.17 13.7 76000.0 13.7
2020-04-29 14.91 14.25 14.49 14.58 104500.0 14.58
2020-04-28 14.1 13.5 13.75 13.94 69700.0 13.94
2020-04-27 13.52 13.12 13.14 13.41 69500.0 13.41
2020-04-24 13.36 13.03 13.28 13.16 54600.0 13.16
2020-04-23 13.42 12.89 12.89 13.28 99700.0 13.28
2020-04-22 13.3 12.69 13.3 12.94 91100.0 12.94
2020-04-21 13.19 12.65 12.96 12.98 111200.0 12.98
2020-04-20 13.97 13.17 13.57 13.24 70400.0 13.24
2020-04-17 14.28 13.7 13.7 14.02 85900.0 14.02
2020-04-16 13.57 13.12 13.36 13.55 121600.0 13.55
2020-04-15 13.58 12.9 13.2 13.43 150100.0 13.43
2020-04-14 14.14 13.55 14.0 13.66 107000.0 13.66
2020-04-13 14.27 13.74 14.27 13.78 53400.0 13.78
2020-04-09 14.57 13.98 14.44 14.45 93400.0 14.45
2020-04-08 14.23 13.32 13.61 14.08 83300.0 14.08
2020-04-07 13.94 13.06 13.7 13.29 136500.0 13.29
2020-04-06 14.02 13.16 13.78 13.41 112600.0 13.41
2020-04-03 13.36 12.89 13.1 13.36 105100.0 13.36
2020-04-02 13.97 13.08 13.46 13.28 122500.0 13.28
2020-04-01 13.7 13.35 13.52 13.65 123700.0 13.65
2020-03-31 14.14 13.75 13.86 14.06 127800.0 14.06
2020-03-30 14.19 13.47 13.71 14.03 70100.0 14.03
2020-03-27 14.1 13.45 13.72 13.52 59200.0 13.52
2020-03-26 14.42 13.76 13.82 14.16 113100.0 14.16
2020-03-25 14.27 13.12 13.58 13.78 119800.0 13.78
2020-03-24 13.55 12.9 13.01 13.51 130900.0 13.51
2020-03-23 13.08 12.12 12.94 12.51 147800.0 12.51
2020-03-20 13.99 12.56 13.88 12.62 222300.0 12.62
2020-03-19 14.77 13.01 13.47 14.02 153600.0 14.02
2020-03-18 13.53 12.44 13.38 13.18 138300.0 13.18
2020-03-17 14.08 12.51 12.94 13.88 175100.0 13.88
2020-03-16 14.4 12.28 14.4 12.63 219900.0 12.63
2020-03-13 14.9 13.66 13.94 14.9 184200.0 14.9
2020-03-12 14.04 13.24 13.63 13.44 184600.0 13.44
2020-03-11 15.31 14.02 14.41 14.13 122600.0 14.13
2020-03-10 14.86 13.98 14.46 14.47 156400.0 14.47
2020-03-09 14.52 13.9 14.32 13.96 126100.0 13.96
2020-03-06 14.82 14.51 14.73 14.76 113100.0 14.76
2020-03-05 15.07 14.8 14.94 14.95 101600.0 14.95
2020-03-04 15.18 14.93 15.03 15.15 55300.0 15.15
2020-03-03 15.23 14.87 15.03 14.92 97000.0 14.92
2020-03-02 15.19 14.91 15.11 15.08 84700.0 15.08
2020-02-28 15.38 14.86 15.22 15.08 176000.0 15.08
2020-02-27 15.86 15.49 15.78 15.49 115800.0 15.49
2020-02-26 16.1 15.89 15.97 15.95 105700.0 15.95
2020-02-25 16.38 15.88 16.23 15.93 121900.0 15.93
2020-02-24 16.34 16.17 16.2 16.21 61800.0 16.21
2020-02-21 16.65 16.43 16.6 16.47 43600.0 16.47
2020-02-20 16.58 16.23 16.23 16.56 51800.0 16.56
2020-02-19 16.37 16.27 16.29 16.3 45100.0 16.3
2020-02-18 16.42 16.25 16.35 16.28 33500.0 16.28