16,875$
-1,14%
Echtzeit-Aktienkurs Tejon Rancch Co.
Bid:
Ask:
Aktienkurse zur Tejon Rancch Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2024 | 17,11 | 17,16 | 16,90 | 16,90 | -1,00% | - |
| 26.04.2024 | 16,77 | 17,07 | 16,77 | 17,07 | 1,19% | 63.721,00 |
| 25.04.2024 | 16,74 | 16,95 | 16,58 | 16,87 | -0,18% | 52.164,00 |
| 24.04.2024 | 16,86 | 17,04 | 16,82 | 16,90 | -0,65% | 68.203,00 |
| 23.04.2024 | 16,59 | 17,02 | 16,52 | 17,01 | 2,66% | 64.425,00 |
| 22.04.2024 | 16,37 | 16,59 | 16,15 | 16,57 | 1,78% | 79.609,00 |
| 19.04.2024 | 15,75 | 16,42 | 15,71 | 16,28 | 3,76% | 137.027,00 |
| 18.04.2024 | 15,00 | 16,01 | 14,93 | 15,69 | 5,44% | 171.640,00 |
| 17.04.2024 | 15,09 | 15,09 | 14,86 | 14,88 | -0,53% | 32.440,00 |
| 16.04.2024 | 14,90 | 15,07 | 14,80 | 14,96 | -0,13% | 52.178,00 |
| 15.04.2024 | 15,22 | 15,30 | 14,90 | 14,98 | -1,45% | 57.767,00 |
| 12.04.2024 | 15,15 | 15,33 | 15,15 | 15,20 | -0,59% | 44.486,00 |
| 11.04.2024 | 15,10 | 15,34 | 15,10 | 15,29 | 1,06% | 40.393,00 |
| 10.04.2024 | 15,14 | 15,27 | 14,90 | 15,13 | -2,26% | 100.716,00 |
| 09.04.2024 | 15,22 | 15,62 | 15,15 | 15,48 | 1,71% | 56.752,00 |
| 08.04.2024 | 15,23 | 15,36 | 15,21 | 15,22 | 0,66% | 37.472,00 |
| 05.04.2024 | 15,09 | 15,20 | 15,02 | 15,12 | -0,20% | 50.275,00 |
| 04.04.2024 | 15,46 | 15,48 | 15,14 | 15,15 | -0,98% | 76.155,00 |
| 03.04.2024 | 15,03 | 15,40 | 15,03 | 15,30 | 0,86% | 62.143,00 |
| 02.04.2024 | 15,31 | 15,37 | 15,06 | 15,17 | -1,24% | 64.309,00 |
| 01.04.2024 | 15,49 | 15,54 | 15,31 | 15,36 | -0,32% | 55.679,00 |
| 28.03.2024 | 15,51 | 15,68 | 15,41 | 15,41 | -0,32% | 73.302,00 |
| 27.03.2024 | 15,38 | 15,50 | 15,33 | 15,46 | 1,51% | 41.695,00 |
| 26.03.2024 | 15,39 | 15,39 | 15,21 | 15,23 | 0,00% | 56.347,00 |
| 25.03.2024 | 15,39 | 15,51 | 15,23 | 15,23 | -0,72% | 57.088,00 |
| 22.03.2024 | 15,90 | 15,90 | 15,25 | 15,34 | -3,58% | 78.042,00 |
| 21.03.2024 | 15,84 | 16,03 | 15,57 | 15,91 | 0,57% | 107.715,00 |
| 20.03.2024 | 15,33 | 15,98 | 15,33 | 15,82 | 2,46% | 50.697,00 |
| 19.03.2024 | 15,44 | 15,60 | 15,31 | 15,44 | -0,06% | 55.801,00 |
| 18.03.2024 | 15,63 | 15,73 | 15,44 | 15,45 | -1,15% | 51.579,00 |
| 15.03.2024 | 15,80 | 16,06 | 15,58 | 15,63 | -2,07% | 228.325,00 |
| 14.03.2024 | 16,07 | 16,10 | 15,82 | 15,96 | -1,36% | 49.666,00 |
| 13.03.2024 | 16,21 | 16,28 | 16,06 | 16,18 | -0,49% | 34.782,00 |
| 12.03.2024 | 16,44 | 16,44 | 16,16 | 16,26 | -1,45% | 55.980,00 |
| 11.03.2024 | 16,64 | 16,64 | 16,50 | 16,50 | -0,90% | 23.121,00 |
| 08.03.2024 | 16,68 | 16,80 | 16,54 | 16,65 | 0,91% | 23.729,00 |
| 07.03.2024 | 16,75 | 16,76 | 16,45 | 16,50 | -0,72% | 40.758,00 |
| 06.03.2024 | 16,54 | 16,77 | 16,50 | 16,62 | 1,65% | 31.613,00 |
| 05.03.2024 | 16,63 | 16,79 | 16,30 | 16,35 | -1,86% | 48.840,00 |
| 04.03.2024 | 16,80 | 17,07 | 16,66 | 16,66 | -0,54% | 30.533,00 |
| 01.03.2024 | 16,59 | 16,91 | 16,59 | 16,75 | 0,72% | 47.718,00 |
| 29.02.2024 | 16,51 | 16,69 | 16,48 | 16,63 | 2,28% | 63.622,00 |
| 28.02.2024 | 16,26 | 16,57 | 16,24 | 16,26 | -0,91% | 48.028,00 |
| 27.02.2024 | 16,58 | 16,65 | 16,41 | 16,41 | -0,61% | 29.384,00 |
| 26.02.2024 | 16,46 | 16,59 | 16,35 | 16,51 | -0,30% | 38.340,00 |
| 23.02.2024 | 16,46 | 16,62 | 16,46 | 16,56 | 0,30% | 29.833,00 |
| 22.02.2024 | 16,46 | 16,53 | 16,33 | 16,51 | -0,12% | 52.619,00 |
| 21.02.2024 | 16,55 | 16,60 | 16,40 | 16,53 | -0,42% | 35.870,00 |
| 20.02.2024 | 16,70 | 16,83 | 16,55 | 16,60 | -0,72% | 40.694,00 |
| 16.02.2024 | 16,87 | 16,97 | 16,70 | 16,72 | -1,65% | 34.618,00 |
| 15.02.2024 | 16,46 | 17,01 | 16,46 | 17,00 | 3,66% | 56.720,00 |
| 14.02.2024 | 16,19 | 16,50 | 16,16 | 16,40 | 2,56% | 45.718,00 |
| 13.02.2024 | 16,32 | 16,41 | 15,84 | 15,99 | -4,08% | 97.340,00 |
| 12.02.2024 | 16,24 | 16,87 | 16,24 | 16,67 | 2,90% | 60.458,00 |
| 09.02.2024 | 15,88 | 16,31 | 15,80 | 16,20 | 2,08% | 56.572,00 |
| 08.02.2024 | 15,59 | 15,94 | 15,59 | 15,87 | 1,47% | 43.660,00 |
| 07.02.2024 | 15,79 | 15,82 | 15,60 | 15,64 | -1,01% | 44.871,00 |
| 06.02.2024 | 15,64 | 15,99 | 15,64 | 15,80 | 0,70% | 48.350,00 |
| 05.02.2024 | 15,76 | 15,79 | 15,59 | 15,69 | -1,51% | 62.907,00 |
| 02.02.2024 | 16,04 | 16,15 | 15,90 | 15,93 | -2,15% | 71.174,00 |
| 01.02.2024 | 15,79 | 16,42 | 15,79 | 16,28 | 3,17% | 59.116,00 |
| 31.01.2024 | 16,07 | 16,21 | 15,78 | 15,78 | -1,93% | 63.810,00 |
| 30.01.2024 | 16,22 | 16,34 | 16,08 | 16,09 | -1,11% | 41.465,00 |
| 29.01.2024 | 16,16 | 16,37 | 16,10 | 16,27 | 0,62% | 70.600,00 |
| 26.01.2024 | 16,45 | 16,50 | 16,17 | 16,17 | -0,98% | 20.450,00 |
| 25.01.2024 | 15,99 | 16,35 | 15,99 | 16,33 | 2,32% | 42.429,00 |
| 24.01.2024 | 16,08 | 16,12 | 15,87 | 15,96 | 0,25% | 35.931,00 |
| 23.01.2024 | 16,41 | 16,41 | 15,89 | 15,92 | -1,85% | 56.399,00 |
| 22.01.2024 | 16,24 | 16,35 | 16,00 | 16,22 | 0,75% | 28.966,00 |
| 19.01.2024 | 15,95 | 16,12 | 15,79 | 16,10 | 1,51% | 49.233,00 |
| 18.01.2024 | 15,89 | 15,92 | 15,71 | 15,86 | 0,13% | 44.832,00 |
| 17.01.2024 | 15,75 | 15,91 | 15,66 | 15,84 | -0,19% | 47.250,00 |
| 16.01.2024 | 16,27 | 16,30 | 15,85 | 15,87 | -2,58% | 42.846,00 |
| 12.01.2024 | 16,42 | 16,42 | 16,15 | 16,29 | 0,43% | 32.229,00 |
| 11.01.2024 | 16,40 | 16,40 | 16,11 | 16,22 | -1,76% | 38.510,00 |
| 10.01.2024 | 16,31 | 16,58 | 16,31 | 16,51 | 0,61% | 46.739,00 |
| 09.01.2024 | 16,65 | 16,68 | 16,32 | 16,41 | -2,21% | 53.830,00 |
| 08.01.2024 | 16,61 | 16,78 | 16,49 | 16,78 | 1,27% | 35.999,00 |
| 05.01.2024 | 16,55 | 16,84 | 16,48 | 16,57 | -0,66% | 54.990,00 |
| 04.01.2024 | 16,94 | 17,00 | 16,65 | 16,68 | -1,07% | 41.557,00 |
| 03.01.2024 | 17,15 | 17,28 | 16,82 | 16,86 | -2,26% | 50.820,00 |
| 02.01.2024 | 16,99 | 17,34 | 16,99 | 17,25 | 0,29% | 49.656,00 |
| 29.12.2023 | 17,46 | 17,56 | 17,19 | 17,20 | -1,88% | 37.291,00 |
| 28.12.2023 | 17,52 | 17,67 | 17,52 | 17,53 | -0,34% | 39.066,00 |
| 27.12.2023 | 17,60 | 17,62 | 17,46 | 17,59 | 0,51% | 40.056,00 |
| 26.12.2023 | 17,36 | 17,57 | 17,22 | 17,50 | 1,45% | 89.773,00 |
| 22.12.2023 | 17,00 | 17,37 | 16,88 | 17,25 | 2,07% | 60.550,00 |
| 21.12.2023 | 17,06 | 17,10 | 16,84 | 16,90 | -0,24% | 50.558,00 |
| 20.12.2023 | 16,91 | 17,33 | 16,91 | 16,94 | -0,29% | 86.250,00 |
| 19.12.2023 | 16,87 | 17,06 | 16,76 | 16,99 | 1,13% | 78.103,00 |
| 18.12.2023 | 16,88 | 16,93 | 16,71 | 16,80 | 0,12% | 37.679,00 |
| 15.12.2023 | 17,20 | 17,28 | 16,62 | 16,78 | -2,61% | 189.713,00 |
| 14.12.2023 | 17,26 | 17,60 | 17,11 | 17,23 | 1,47% | 106.304,00 |
| 13.12.2023 | 16,45 | 17,00 | 16,38 | 16,98 | 3,85% | 86.495,00 |
| 12.12.2023 | 16,43 | 16,43 | 16,15 | 16,35 | 0,00% | 25.182,00 |
| 11.12.2023 | 16,52 | 16,58 | 16,23 | 16,35 | -0,79% | 44.667,00 |
| 08.12.2023 | 16,22 | 16,52 | 16,01 | 16,48 | 1,17% | 53.332,00 |
| 07.12.2023 | 16,22 | 16,31 | 15,94 | 16,29 | 0,93% | 72.722,00 |
| 06.12.2023 | 16,41 | 16,41 | 15,87 | 16,14 | -0,74% | 69.498,00 |
| 05.12.2023 | 16,49 | 16,49 | 15,97 | 16,26 | -1,39% | 34.157,00 |