Tejon Ranch

TRC
🏛️ usa →
15.98
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 19.19 19.38 18.91 19.08 0.1M
2021-12-30 18.77 19.08 18.77 19.03 0.1M
2021-12-29 18.61 18.83 18.45 18.78 0.0M
2021-12-28 18.65 18.83 18.64 18.67 0.0M
2021-12-27 18.63 18.73 18.36 18.72 0.0M
2021-12-23 18.67 18.81 18.41 18.49 0.0M
2021-12-22 17.98 18.56 17.98 18.54 0.1M
2021-12-21 17.97 18.42 17.97 18.31 0.1M
2021-12-20 18.32 18.33 17.86 17.98 0.1M
2021-12-17 18.63 18.88 18.29 18.54 0.1M
2021-12-16 18.45 18.81 18.45 18.64 0.1M
2021-12-15 18.24 18.74 18.10 18.69 0.1M
2021-12-14 18.11 18.41 18.03 18.12 0.0M
2021-12-13 18.11 18.34 17.92 18.08 0.1M
2021-12-10 18.34 18.58 18.20 18.28 0.0M
2021-12-09 18.49 18.74 18.34 18.47 0.1M
2021-12-08 18.73 18.75 18.57 18.73 0.0M
2021-12-07 18.58 18.76 18.30 18.62 0.0M
2021-12-06 18.11 18.59 17.95 18.35 0.1M
2021-12-03 18.47 18.50 17.77 17.88 0.1M
2021-12-02 18.00 18.59 18.00 18.40 0.1M
2021-12-01 18.50 18.88 17.92 17.95 0.1M
2021-11-30 18.52 18.66 18.26 18.30 0.1M
2021-11-29 19.02 19.02 18.57 18.70 0.1M
2021-11-26 19.30 19.36 18.68 18.85 0.1M
2021-11-24 19.72 20.19 19.68 19.73 0.0M
2021-11-23 19.83 20.10 19.75 19.91 0.0M
2021-11-22 19.90 19.96 19.67 19.85 0.0M
2021-11-19 19.94 20.22 19.85 19.85 0.1M
2021-11-18 20.16 20.32 19.95 20.13 0.1M
2021-11-17 20.72 20.75 19.49 20.14 0.3M
2021-11-16 21.08 21.20 20.82 20.90 0.1M
2021-11-15 21.33 21.46 21.02 21.19 0.1M
2021-11-12 21.38 21.48 21.10 21.27 0.1M
2021-11-11 21.12 21.39 20.74 21.31 0.1M
2021-11-10 21.19 21.69 20.99 21.15 0.1M
2021-11-09 20.99 21.48 20.77 21.25 0.1M
2021-11-08 20.52 20.98 20.46 20.96 0.1M
2021-11-05 20.46 20.83 20.24 20.36 0.1M
2021-11-04 19.74 20.62 19.68 20.57 0.1M
2021-11-03 19.04 19.86 19.00 19.68 0.1M
2021-11-02 19.43 19.47 19.07 19.13 0.0M
2021-11-01 18.19 19.49 18.19 19.32 0.1M
2021-10-29 18.40 18.42 18.21 18.21 0.1M
2021-10-27 18.75 18.75 18.33 18.36 0.1M
2021-10-26 18.65 18.97 18.65 18.72 0.1M
2021-10-25 18.60 18.69 18.46 18.67 0.1M
2021-10-22 18.51 18.66 18.43 18.52 0.0M
2021-10-21 18.35 18.77 18.18 18.59 0.1M
2021-10-20 18.02 18.34 18.02 18.33 0.1M
2021-10-19 17.95 18.16 17.74 18.08 0.0M
2021-10-18 18.00 18.18 17.90 17.93 0.0M
2021-10-15 18.71 18.71 18.12 18.12 0.1M
2021-10-14 18.60 18.60 18.43 18.51 0.1M
2021-10-13 18.36 18.59 18.34 18.46 0.0M
2021-10-12 18.00 18.37 18.00 18.26 0.1M
2021-10-11 18.25 18.39 18.11 18.19 0.0M
2021-10-08 18.30 18.55 18.15 18.17 0.1M
2021-10-07 18.05 18.42 18.05 18.19 0.0M
2021-10-06 17.40 17.97 17.38 17.97 0.1M
2021-10-05 17.52 17.58 17.34 17.42 0.0M
2021-10-04 17.84 17.88 17.47 17.50 0.1M
2021-10-01 17.80 18.08 17.73 17.88 0.1M
2021-09-30 17.99 17.99 17.64 17.76 0.1M
2021-09-29 18.01 18.04 17.79 17.86 0.1M
2021-09-28 17.80 18.09 17.73 17.95 0.1M
2021-09-27 17.36 18.10 17.31 17.80 0.1M
2021-09-24 17.34 17.49 17.29 17.36 0.1M
2021-09-23 17.39 17.49 17.31 17.34 0.1M
2021-09-22 17.61 17.69 17.38 17.38 0.1M
2021-09-21 17.87 17.98 17.60 17.60 0.1M
2021-09-20 17.94 18.07 17.64 17.87 0.1M
2021-09-17 18.90 18.90 18.14 18.20 0.3M
2021-09-16 18.81 18.90 18.56 18.85 0.0M
2021-09-15 18.90 18.90 18.72 18.77 0.1M
2021-09-14 19.35 19.35 18.83 18.91 0.1M
2021-09-13 18.70 19.35 18.69 19.25 0.1M
2021-09-10 18.69 18.84 18.50 18.66 0.1M
2021-09-09 18.87 19.07 18.56 18.56 0.1M
2021-09-08 18.95 19.21 18.82 18.96 0.1M
2021-09-07 19.24 19.24 19.02 19.03 0.0M
2021-09-03 19.48 19.48 19.15 19.29 0.0M
2021-09-02 19.39 19.50 19.22 19.43 0.1M
2021-09-01 19.20 19.45 18.90 19.26 0.1M
2021-08-31 19.08 19.32 19.08 19.22 0.1M
2021-08-30 19.13 19.16 18.91 19.12 0.1M
2021-08-27 18.99 19.32 18.99 19.14 0.0M
2021-08-26 18.82 19.13 18.80 19.03 0.1M
2021-08-25 19.02 19.09 18.86 18.88 0.1M
2021-08-24 19.26 19.40 19.05 19.07 0.1M
2021-08-23 19.50 19.56 19.26 19.36 0.1M
2021-08-20 19.36 19.59 19.34 19.47 0.1M
2021-08-19 18.99 19.38 18.99 19.37 0.1M
2021-08-18 19.13 19.39 19.13 19.20 0.1M
2021-08-17 19.21 19.40 18.69 19.13 0.1M
2021-08-16 18.89 19.59 18.89 19.38 0.2M
2021-08-13 19.00 19.04 18.92 19.01 0.1M
2021-08-12 19.00 19.02 18.86 18.98 0.1M
2021-08-11 18.98 19.06 18.71 18.99 0.1M
2021-08-10 18.60 18.94 18.47 18.88 0.1M
2021-08-09 18.62 18.62 18.49 18.57 0.0M
2021-08-06 18.60 18.70 18.44 18.58 0.1M
2021-08-05 18.25 18.62 17.88 18.62 0.1M
2021-08-04 17.88 18.30 17.88 18.02 0.1M
2021-08-03 17.87 18.07 17.69 18.07 0.1M
2021-08-02 18.12 18.32 17.75 17.95 0.1M
2021-07-30 18.22 18.60 18.16 18.23 0.1M
2021-07-29 17.91 18.70 17.91 18.21 0.2M
2021-07-28 17.35 17.88 17.35 17.81 0.2M
2021-07-27 16.74 17.35 16.65 17.22 0.1M
2021-07-26 16.35 16.92 16.35 16.80 0.1M
2021-07-23 16.39 16.43 16.19 16.27 0.1M
2021-07-22 16.18 16.29 15.98 16.26 0.1M
2021-07-21 15.88 16.32 15.88 16.24 0.2M
2021-07-20 15.49 16.03 15.49 15.75 0.2M
2021-07-19 15.33 15.57 15.25 15.48 0.1M
2021-07-16 15.35 15.59 15.34 15.56 0.1M
2021-07-15 15.34 15.34 15.06 15.24 0.1M
2021-07-14 15.26 15.43 15.17 15.32 0.1M
2021-07-13 15.19 15.38 15.12 15.20 0.1M
2021-07-12 15.18 15.40 15.16 15.40 0.1M
2021-07-09 15.00 15.27 15.00 15.18 0.1M
2021-07-08 14.92 15.05 14.84 14.89 0.1M
2021-07-07 14.96 15.19 14.94 15.10 0.1M
2021-07-06 15.08 15.10 14.84 15.01 0.1M
2021-07-02 15.39 15.40 15.08 15.09 0.1M
2021-07-01 15.27 15.41 15.23 15.38 0.1M
2021-06-30 15.61 15.61 15.21 15.21 0.1M
2021-06-29 15.67 15.77 15.52 15.53 0.1M
2021-06-28 15.70 15.70 15.40 15.56 0.1M
2021-06-25 15.73 15.87 15.60 15.68 0.3M
2021-06-24 15.46 15.74 15.46 15.71 0.1M
2021-06-23 15.45 15.74 15.42 15.42 0.2M
2021-06-22 15.51 15.51 15.18 15.42 0.2M
2021-06-21 15.33 15.66 15.21 15.51 0.1M
2021-06-18 15.47 15.55 15.21 15.22 0.2M
2021-06-17 15.43 15.74 15.39 15.64 0.2M
2021-06-16 15.47 15.57 15.30 15.47 0.1M
2021-06-15 15.56 15.56 15.31 15.43 0.1M
2021-06-14 15.20 15.53 15.17 15.51 0.1M
2021-06-11 15.25 15.38 15.16 15.25 0.1M
2021-06-10 15.14 15.34 15.12 15.28 0.1M
2021-06-09 15.24 15.31 15.09 15.15 0.1M
2021-06-08 15.74 15.75 15.32 15.33 0.1M
2021-06-07 15.39 15.74 15.39 15.67 0.2M
2021-06-04 15.12 15.38 15.10 15.35 0.1M
2021-06-03 15.20 15.30 15.13 15.15 0.2M
2021-06-02 15.40 15.71 15.28 15.30 0.2M
2021-06-01 14.98 15.40 14.95 15.34 0.2M
2021-05-28 15.09 15.10 14.96 14.96 0.2M
2021-05-27 15.03 15.25 14.82 14.96 1.2M
2021-05-26 14.82 15.15 14.82 14.95 0.1M
2021-05-25 15.19 15.19 14.79 14.80 0.2M
2021-05-24 15.17 15.17 15.00 15.07 0.2M
2021-05-21 15.31 15.31 15.07 15.19 0.1M
2021-05-20 15.13 15.24 15.02 15.12 0.1M
2021-05-19 15.16 15.23 15.00 15.19 0.1M
2021-05-18 15.24 15.36 15.17 15.26 0.1M
2021-05-17 15.79 15.79 15.32 15.36 0.1M
2021-05-14 15.24 15.89 15.24 15.79 0.1M
2021-05-13 15.24 15.37 15.08 15.24 0.1M
2021-05-12 15.29 15.42 15.12 15.16 0.2M
2021-05-11 15.23 15.43 15.20 15.36 0.1M
2021-05-10 15.68 15.74 15.33 15.35 0.1M
2021-05-07 15.77 15.80 15.66 15.72 0.1M
2021-05-06 16.00 16.02 15.67 15.86 0.1M
2021-05-05 15.68 15.96 15.52 15.90 0.1M
2021-05-04 15.77 15.80 15.69 15.74 0.1M
2021-05-03 15.96 15.96 15.69 15.83 0.1M
2021-04-30 15.75 15.88 15.65 15.82 0.1M
2021-04-29 15.60 15.77 15.50 15.74 0.1M
2021-04-28 15.19 15.58 15.10 15.52 0.1M
2021-04-27 15.10 15.30 15.01 15.30 0.2M
2021-04-26 15.34 15.39 15.15 15.18 0.1M
2021-04-23 15.12 15.38 15.11 15.28 0.1M
2021-04-22 15.40 15.50 15.14 15.16 0.1M
2021-04-21 15.36 15.51 15.28 15.38 0.0M
2021-04-20 15.39 15.50 15.18 15.28 0.1M
2021-04-19 15.67 15.67 15.42 15.58 0.1M
2021-04-16 16.00 16.04 15.63 15.77 0.1M
2021-04-15 15.88 15.97 15.74 15.88 0.1M
2021-04-14 15.98 15.98 15.81 15.89 0.1M
2021-04-13 15.89 15.97 15.82 15.92 0.1M
2021-04-12 16.04 16.14 15.85 15.99 0.1M
2021-04-09 16.25 16.26 15.76 16.08 0.3M
2021-04-08 16.33 16.47 16.03 16.35 0.1M
2021-04-07 16.60 16.75 16.29 16.38 0.1M
2021-04-06 16.86 17.06 16.53 16.66 0.1M
2021-04-05 16.90 16.97 16.65 16.93 0.0M
2021-04-01 16.79 16.85 16.56 16.81 0.1M
2021-03-31 16.52 16.97 16.47 16.74 0.2M
2021-03-30 16.31 16.48 16.20 16.46 0.1M
2021-03-29 16.33 16.42 16.06 16.27 0.1M
2021-03-26 16.37 16.46 16.20 16.40 0.0M
2021-03-25 15.99 16.39 15.78 16.28 0.1M
2021-03-24 16.59 16.77 16.01 16.06 0.1M
2021-03-23 16.76 16.98 16.35 16.39 0.1M
2021-03-22 17.09 17.31 16.77 16.99 0.1M
2021-03-19 17.03 17.38 16.83 17.08 0.3M
2021-03-18 17.48 17.72 17.25 17.29 0.0M
2021-03-17 17.54 17.59 17.20 17.58 0.0M
2021-03-16 17.55 17.74 17.23 17.63 0.1M
2021-03-15 17.64 17.64 17.18 17.58 0.1M
2021-03-12 17.64 17.82 17.51 17.65 0.1M
2021-03-11 17.39 17.65 17.24 17.61 0.1M
2021-03-10 16.91 17.35 16.81 17.17 0.1M
2021-03-09 17.05 17.05 16.71 16.72 0.1M
2021-03-08 16.87 17.08 16.44 16.85 0.1M
2021-03-05 16.74 16.79 16.49 16.70 0.1M
2021-03-04 16.34 16.75 16.34 16.56 0.1M
2021-03-03 16.59 16.95 16.47 16.51 0.1M
2021-03-02 16.92 16.92 16.52 16.61 0.0M
2021-03-01 16.65 16.97 16.58 16.86 0.0M
2021-02-26 16.38 16.69 16.25 16.32 0.1M
2021-02-25 16.76 16.85 16.41 16.47 0.1M
2021-02-24 16.80 16.97 16.79 16.85 0.1M
2021-02-23 16.77 17.13 16.67 16.78 0.1M
2021-02-22 16.47 16.88 16.41 16.77 0.1M
2021-02-19 16.36 16.71 16.35 16.69 0.1M
2021-02-18 16.55 16.71 16.32 16.33 0.1M
2021-02-17 16.57 16.83 16.44 16.60 0.1M
2021-02-16 17.11 17.14 16.65 16.76 0.1M
2021-02-12 17.03 17.17 16.88 17.05 0.0M
2021-02-11 17.33 17.58 16.88 17.06 0.1M
2021-02-10 17.65 17.75 17.25 17.41 0.1M
2021-02-09 17.71 17.90 17.48 17.61 0.0M
2021-02-08 17.36 17.86 17.36 17.78 0.1M
2021-02-05 17.28 17.36 16.99 17.18 0.1M
2021-02-04 16.83 17.20 16.83 17.12 0.1M
2021-02-03 16.86 16.93 16.59 16.86 0.1M
2021-02-02 16.53 16.96 16.30 16.93 0.1M
2021-02-01 16.00 16.32 15.84 16.28 0.1M
2021-01-29 16.00 16.04 15.66 15.93 0.1M
2021-01-28 16.34 16.34 15.88 16.01 0.1M
2021-01-27 16.52 16.56 15.89 16.12 0.1M
2021-01-26 16.96 17.02 16.63 16.86 0.1M
2021-01-25 16.50 16.95 16.40 16.88 0.1M
2021-01-22 15.92 16.41 15.79 16.38 0.1M
2021-01-21 15.92 16.25 15.78 16.13 0.1M
2021-01-20 15.77 16.05 15.75 15.95 0.1M
2021-01-19 15.75 15.75 15.59 15.75 0.1M
2021-01-15 15.42 15.75 15.31 15.56 0.1M
2021-01-14 15.49 15.70 15.27 15.57 0.1M
2021-01-13 15.57 15.73 15.26 15.36 0.0M
2021-01-12 14.94 15.56 14.82 15.51 0.1M
2021-01-11 14.82 14.97 14.80 14.87 0.1M
2021-01-08 15.12 15.21 14.70 15.00 0.0M
2021-01-07 15.13 15.29 14.97 15.17 0.1M
2021-01-06 14.39 15.28 14.36 15.09 0.1M
2021-01-05 14.38 14.46 14.21 14.22 0.1M
2021-01-04 14.59 14.72 14.36 14.37 0.1M