17,035$
0,15%
Echtzeit-Aktienkurs Tejon Rancch Co.
Bid:
Ask:
Aktienkurse zur Tejon Rancch Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 17,10 | 17,33 | 16,71 | 17,03 | 0,12% | 138.539,00 |
| 07.08.2025 | 18,31 | 18,37 | 17,01 | 17,01 | -7,60% | 201.741,00 |
| 06.08.2025 | 17,61 | 18,57 | 17,61 | 18,41 | 0,27% | 119.838,00 |
| 05.08.2025 | 18,21 | 18,48 | 18,15 | 18,36 | 0,66% | 114.969,00 |
| 04.08.2025 | 17,94 | 18,24 | 17,87 | 18,24 | 2,01% | 104.530,00 |
| 01.08.2025 | 17,87 | 18,07 | 17,72 | 17,88 | -0,45% | 165.596,00 |
| 31.07.2025 | 18,02 | 18,16 | 17,87 | 17,96 | -0,61% | 116.928,00 |
| 30.07.2025 | 18,60 | 18,70 | 18,05 | 18,07 | -3,16% | 129.078,00 |
| 29.07.2025 | 18,64 | 18,86 | 18,64 | 18,66 | 0,27% | 120.281,00 |
| 28.07.2025 | 18,87 | 19,03 | 18,58 | 18,61 | -2,00% | 139.599,00 |
| 25.07.2025 | 19,13 | 19,37 | 18,99 | 18,99 | -0,73% | 118.430,00 |
| 24.07.2025 | 19,10 | 19,39 | 19,08 | 19,13 | -0,73% | 115.451,00 |
| 23.07.2025 | 18,98 | 19,27 | 18,93 | 19,27 | 1,96% | 99.978,00 |
| 22.07.2025 | 18,62 | 19,01 | 18,41 | 18,90 | 2,66% | 118.313,00 |
| 21.07.2025 | 18,22 | 18,52 | 18,18 | 18,41 | 1,71% | 73.425,00 |
| 18.07.2025 | 18,38 | 18,45 | 18,06 | 18,10 | -0,66% | 77.641,00 |
| 17.07.2025 | 18,16 | 18,42 | 18,09 | 18,22 | 0,44% | 87.657,00 |
| 16.07.2025 | 18,28 | 18,37 | 18,07 | 18,14 | -0,44% | 73.849,00 |
| 15.07.2025 | 18,50 | 18,58 | 18,16 | 18,22 | -1,51% | 125.655,00 |
| 14.07.2025 | 18,46 | 19,00 | 18,34 | 18,50 | 0,05% | 82.260,00 |
| 11.07.2025 | 18,27 | 18,67 | 18,26 | 18,49 | 0,65% | 79.166,00 |
| 10.07.2025 | 17,97 | 18,47 | 17,85 | 18,37 | 2,51% | 90.775,00 |
| 09.07.2025 | 17,92 | 17,96 | 17,73 | 17,92 | 0,56% | 63.090,00 |
| 08.07.2025 | 17,74 | 18,03 | 17,59 | 17,82 | 0,68% | 97.798,00 |
| 07.07.2025 | 17,97 | 17,98 | 17,47 | 17,70 | -1,99% | 109.767,00 |
| 03.07.2025 | 17,73 | 18,07 | 17,63 | 18,06 | 1,98% | 77.465,00 |
| 02.07.2025 | 17,48 | 17,81 | 17,31 | 17,71 | 1,90% | 118.848,00 |
| 01.07.2025 | 16,99 | 17,53 | 16,90 | 17,38 | 2,48% | 111.718,00 |
| 30.06.2025 | 17,17 | 17,18 | 16,81 | 16,96 | -0,82% | 94.826,00 |
| 27.06.2025 | 17,11 | 17,18 | 16,92 | 17,10 | 0,53% | 220.832,00 |
| 26.06.2025 | 16,66 | 17,03 | 16,66 | 17,01 | 2,59% | 135.178,00 |
| 25.06.2025 | 16,77 | 16,82 | 16,55 | 16,58 | -1,07% | 90.912,00 |
| 24.06.2025 | 16,83 | 16,99 | 16,71 | 16,76 | -0,24% | 81.451,00 |
| 23.06.2025 | 16,64 | 16,81 | 16,49 | 16,80 | 1,45% | 122.722,00 |
| 20.06.2025 | 16,55 | 16,73 | 16,47 | 16,56 | 0,55% | 115.257,00 |
| 18.06.2025 | 16,39 | 16,58 | 16,39 | 16,47 | 0,43% | 72.143,00 |
| 17.06.2025 | 16,28 | 16,55 | 16,26 | 16,40 | 0,37% | 86.589,00 |
| 16.06.2025 | 16,21 | 16,39 | 16,09 | 16,34 | 1,74% | 63.979,00 |
| 13.06.2025 | 16,33 | 16,49 | 16,06 | 16,06 | -2,61% | 86.104,00 |
| 12.06.2025 | 16,24 | 16,55 | 16,24 | 16,49 | 0,12% | 108.708,00 |
| 11.06.2025 | 16,40 | 16,52 | 16,38 | 16,47 | 0,37% | 71.202,00 |
| 10.06.2025 | 16,40 | 16,52 | 16,40 | 16,41 | 0,37% | 64.209,00 |
| 09.06.2025 | 16,25 | 16,49 | 16,20 | 16,35 | 1,55% | 104.326,00 |
| 06.06.2025 | 16,20 | 16,47 | 16,05 | 16,10 | 0,31% | 92.474,00 |
| 05.06.2025 | 16,03 | 16,26 | 15,85 | 16,05 | 0,56% | 107.646,00 |
| 04.06.2025 | 15,95 | 16,01 | 15,66 | 15,96 | 0,82% | 91.566,00 |
| 03.06.2025 | 15,92 | 16,06 | 15,64 | 15,83 | 0,19% | 149.406,00 |
| 02.06.2025 | 16,65 | 16,82 | 15,75 | 15,80 | -5,33% | 240.225,00 |
| 30.05.2025 | 16,69 | 16,81 | 16,66 | 16,69 | -0,42% | 93.475,00 |
| 29.05.2025 | 16,82 | 16,94 | 16,73 | 16,76 | 0,00% | 97.933,00 |
| 28.05.2025 | 16,88 | 16,88 | 16,61 | 16,76 | 0,00% | 82.189,00 |
| 27.05.2025 | 16,35 | 16,79 | 16,32 | 16,76 | 2,76% | 103.644,00 |
| 23.05.2025 | 16,20 | 16,42 | 16,16 | 16,31 | -0,31% | 104.443,00 |
| 22.05.2025 | 16,19 | 16,48 | 16,09 | 16,36 | 0,12% | 152.675,00 |
| 21.05.2025 | 16,42 | 16,56 | 16,24 | 16,34 | -0,97% | 109.898,00 |
| 20.05.2025 | 16,37 | 16,58 | 16,29 | 16,50 | 1,04% | 103.344,00 |
| 19.05.2025 | 16,56 | 16,56 | 16,28 | 16,33 | -1,63% | 102.505,00 |
| 16.05.2025 | 16,78 | 16,88 | 16,59 | 16,60 | -1,01% | 132.499,00 |
| 15.05.2025 | 16,34 | 16,81 | 16,34 | 16,77 | 2,63% | 115.960,00 |
| 14.05.2025 | 16,35 | 16,56 | 16,20 | 16,34 | 0,18% | 131.057,00 |
| 13.05.2025 | 16,29 | 16,48 | 16,22 | 16,31 | 0,55% | 120.692,00 |
| 12.05.2025 | 16,55 | 16,75 | 16,14 | 16,22 | -1,58% | 175.340,00 |
| 09.05.2025 | 15,90 | 16,63 | 15,80 | 16,48 | -3,96% | 168.069,00 |
| 08.05.2025 | 17,23 | 17,38 | 17,02 | 17,16 | -0,46% | 132.718,00 |
| 07.05.2025 | 16,86 | 17,34 | 16,86 | 17,24 | 1,41% | 107.654,00 |
| 06.05.2025 | 16,87 | 17,19 | 16,80 | 17,00 | -0,12% | 107.292,00 |
| 05.05.2025 | 17,02 | 17,34 | 16,73 | 17,02 | -1,33% | 133.171,00 |
| 02.05.2025 | 17,16 | 17,40 | 16,84 | 17,25 | 1,41% | 87.979,00 |
| 01.05.2025 | 16,98 | 17,05 | 16,39 | 17,01 | 0,47% | 148.544,00 |
| 30.04.2025 | 17,11 | 17,21 | 16,66 | 16,93 | -1,68% | 148.395,00 |
| 29.04.2025 | 17,09 | 17,25 | 17,00 | 17,22 | 0,82% | 97.937,00 |
| 28.04.2025 | 17,14 | 17,23 | 17,03 | 17,08 | -0,35% | 114.587,00 |
| 25.04.2025 | 17,05 | 17,20 | 16,90 | 17,14 | -0,17% | 114.540,00 |
| 24.04.2025 | 17,37 | 17,59 | 17,11 | 17,17 | -0,75% | 110.846,00 |
| 23.04.2025 | 17,49 | 17,49 | 17,10 | 17,30 | 0,52% | 157.105,00 |
| 22.04.2025 | 16,78 | 17,41 | 16,62 | 17,21 | 4,11% | 256.207,00 |
| 21.04.2025 | 16,55 | 16,66 | 16,41 | 16,53 | -0,18% | 186.507,00 |
| 17.04.2025 | 16,35 | 16,59 | 16,35 | 16,56 | 1,04% | 147.683,00 |
| 16.04.2025 | 16,40 | 16,54 | 16,25 | 16,39 | -0,24% | 154.025,00 |
| 15.04.2025 | 16,09 | 16,46 | 16,09 | 16,43 | 1,17% | 102.430,00 |
| 14.04.2025 | 16,01 | 16,34 | 15,93 | 16,24 | 1,95% | 123.397,00 |
| 11.04.2025 | 15,83 | 16,02 | 15,32 | 15,93 | 1,14% | 139.754,00 |
| 10.04.2025 | 15,58 | 15,85 | 15,42 | 15,75 | 0,32% | 159.769,00 |
| 09.04.2025 | 15,30 | 16,12 | 15,04 | 15,70 | 1,75% | 171.626,00 |
| 08.04.2025 | 15,45 | 15,63 | 15,15 | 15,43 | 1,78% | 226.202,00 |
| 07.04.2025 | 15,17 | 15,93 | 15,10 | 15,16 | -3,19% | 161.382,00 |
| 04.04.2025 | 15,40 | 15,92 | 15,27 | 15,66 | -0,63% | 112.922,00 |
| 03.04.2025 | 15,59 | 15,82 | 15,46 | 15,76 | -1,07% | 109.810,00 |
| 02.04.2025 | 15,85 | 16,05 | 15,78 | 15,93 | 0,06% | 97.955,00 |
| 01.04.2025 | 15,90 | 16,06 | 15,66 | 15,92 | 0,44% | 131.965,00 |
| 31.03.2025 | 15,95 | 16,10 | 15,78 | 15,85 | -1,43% | 118.658,00 |
| 28.03.2025 | 16,53 | 16,54 | 16,06 | 16,08 | -2,37% | 82.925,00 |
| 27.03.2025 | 15,97 | 16,71 | 15,92 | 16,47 | 3,78% | 133.455,00 |
| 26.03.2025 | 15,84 | 16,06 | 15,84 | 15,87 | 0,19% | 86.878,00 |
| 25.03.2025 | 15,72 | 15,89 | 15,70 | 15,84 | 0,00% | 131.197,00 |
| 24.03.2025 | 15,87 | 15,94 | 15,70 | 15,84 | 1,08% | 79.149,00 |
| 21.03.2025 | 15,93 | 16,04 | 15,62 | 15,67 | -2,49% | 203.317,00 |
| 20.03.2025 | 16,12 | 16,17 | 15,91 | 16,07 | -0,80% | 72.146,00 |
| 19.03.2025 | 16,14 | 16,30 | 15,99 | 16,20 | 0,75% | 135.931,00 |
| 18.03.2025 | 16,13 | 16,44 | 16,06 | 16,08 | -0,62% | 132.726,00 |