17,121$
-0,29%
Echtzeit-Aktienkurs Tejon Rancch Co.
Bid:
Ask:
Aktienkurse zur Tejon Rancch Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.03.2025 | 16,10 | 16,21 | 15,67 | 16,18 | 0,50% | 244.687,00 |
| 14.03.2025 | 16,07 | 16,28 | 16,01 | 16,10 | 0,63% | 175.385,00 |
| 13.03.2025 | 16,10 | 16,29 | 15,95 | 16,00 | -1,36% | 145.057,00 |
| 12.03.2025 | 15,90 | 16,34 | 15,79 | 16,22 | 2,53% | 206.780,00 |
| 11.03.2025 | 15,90 | 16,05 | 15,73 | 15,82 | -0,25% | 167.550,00 |
| 10.03.2025 | 16,05 | 16,44 | 15,75 | 15,86 | -2,46% | 156.449,00 |
| 07.03.2025 | 16,13 | 16,46 | 15,88 | 16,26 | 1,43% | 99.704,00 |
| 06.03.2025 | 15,75 | 16,06 | 15,30 | 16,03 | 4,57% | 109.207,00 |
| 05.03.2025 | 15,04 | 15,38 | 14,90 | 15,33 | 2,06% | 131.223,00 |
| 04.03.2025 | 15,18 | 15,23 | 14,90 | 15,02 | -1,05% | 135.983,00 |
| 03.03.2025 | 15,38 | 15,49 | 15,17 | 15,18 | -1,17% | 160.543,00 |
| 28.02.2025 | 15,28 | 15,55 | 15,26 | 15,36 | -0,26% | 599.751,00 |
| 27.02.2025 | 15,50 | 15,55 | 15,36 | 15,40 | -0,77% | 64.070,00 |
| 26.02.2025 | 15,54 | 15,63 | 15,34 | 15,52 | -0,19% | 58.994,00 |
| 25.02.2025 | 15,63 | 15,74 | 15,37 | 15,55 | 0,19% | 105.135,00 |
| 24.02.2025 | 15,59 | 16,01 | 15,49 | 15,52 | -2,70% | 116.080,00 |
| 21.02.2025 | 16,16 | 16,16 | 15,93 | 15,95 | -0,31% | 104.937,00 |
| 20.02.2025 | 15,88 | 16,08 | 15,70 | 16,00 | 1,27% | 55.224,00 |
| 19.02.2025 | 15,75 | 15,89 | 15,71 | 15,80 | -0,88% | 51.101,00 |
| 18.02.2025 | 15,80 | 16,20 | 15,61 | 15,94 | -1,25% | 65.104,00 |
| 17.02.2025 | 16,14 | 16,14 | 16,14 | 16,14 | 0,63% | - |
| 14.02.2025 | 15,86 | 16,20 | 15,84 | 16,04 | 1,39% | 63.382,00 |
| 13.02.2025 | 15,64 | 15,83 | 15,45 | 15,82 | 2,13% | 60.478,00 |
| 12.02.2025 | 15,75 | 15,75 | 15,10 | 15,49 | -2,27% | 111.918,00 |
| 11.02.2025 | 16,21 | 16,38 | 15,84 | 15,85 | -3,18% | 116.944,00 |
| 10.02.2025 | 16,25 | 16,54 | 16,25 | 16,37 | 0,49% | 70.346,00 |
| 07.02.2025 | 16,40 | 16,44 | 16,16 | 16,29 | -0,97% | 50.759,00 |
| 06.02.2025 | 16,49 | 16,59 | 16,35 | 16,45 | 0,18% | 47.625,00 |
| 05.02.2025 | 16,45 | 16,59 | 16,34 | 16,42 | 0,18% | 55.218,00 |
| 04.02.2025 | 16,03 | 16,42 | 15,94 | 16,39 | 2,05% | 61.295,00 |
| 03.02.2025 | 15,87 | 16,32 | 15,87 | 16,06 | -0,99% | 61.391,00 |
| 31.01.2025 | 16,16 | 16,29 | 16,05 | 16,22 | 0,12% | 101.282,00 |
| 30.01.2025 | 16,21 | 16,35 | 16,14 | 16,20 | 0,81% | 77.136,00 |
| 29.01.2025 | 16,11 | 16,20 | 15,80 | 16,07 | -0,37% | 61.974,00 |
| 28.01.2025 | 15,87 | 16,19 | 15,87 | 16,13 | 0,44% | 58.537,00 |
| 27.01.2025 | 15,75 | 16,20 | 15,66 | 16,06 | 2,55% | 99.790,00 |
| 24.01.2025 | 15,61 | 15,71 | 15,48 | 15,66 | 0,13% | 64.550,00 |
| 23.01.2025 | 15,55 | 15,71 | 15,52 | 15,64 | -0,32% | 69.840,00 |
| 22.01.2025 | 16,10 | 16,14 | 15,68 | 15,69 | -3,51% | 62.565,00 |
| 21.01.2025 | 16,18 | 16,43 | 16,15 | 16,26 | 0,99% | 92.249,00 |
| 17.01.2025 | 16,27 | 16,37 | 16,04 | 16,10 | -0,62% | 63.531,00 |
| 16.01.2025 | 16,00 | 16,22 | 15,99 | 16,20 | 1,44% | 69.259,00 |
| 15.01.2025 | 15,87 | 15,98 | 15,66 | 15,97 | 3,17% | 64.971,00 |
| 14.01.2025 | 15,23 | 15,49 | 15,15 | 15,48 | 2,11% | 92.629,00 |
| 13.01.2025 | 15,12 | 15,34 | 15,00 | 15,16 | -0,46% | 84.007,00 |
| 10.01.2025 | 15,51 | 15,75 | 15,12 | 15,23 | -3,67% | 143.980,00 |
| 08.01.2025 | 15,86 | 15,95 | 15,61 | 15,81 | -0,50% | 87.168,00 |
| 07.01.2025 | 16,09 | 16,09 | 15,77 | 15,89 | -0,44% | 93.626,00 |
| 06.01.2025 | 16,40 | 16,45 | 15,95 | 15,96 | -2,09% | 74.141,00 |
| 03.01.2025 | 15,90 | 16,30 | 15,87 | 16,30 | 3,10% | 74.605,00 |
| 02.01.2025 | 15,98 | 15,98 | 15,75 | 15,81 | -0,57% | 69.012,00 |
| 31.12.2024 | 15,95 | 16,08 | 15,72 | 15,90 | 0,51% | 67.800,00 |
| 30.12.2024 | 15,59 | 15,91 | 15,50 | 15,82 | 0,89% | 59.228,00 |
| 27.12.2024 | 15,34 | 15,68 | 15,34 | 15,68 | 0,84% | 105.454,00 |
| 26.12.2024 | 15,22 | 15,60 | 15,22 | 15,55 | 1,44% | 53.517,00 |
| 24.12.2024 | 15,46 | 15,51 | 15,33 | 15,33 | -1,03% | 35.893,00 |
| 23.12.2024 | 15,35 | 15,61 | 15,30 | 15,49 | 1,04% | 155.570,00 |
| 20.12.2024 | 15,17 | 15,67 | 15,14 | 15,33 | 0,07% | 328.999,00 |
| 19.12.2024 | 14,95 | 15,49 | 14,95 | 15,32 | 3,37% | 164.023,00 |
| 18.12.2024 | 15,17 | 15,21 | 14,71 | 14,82 | -1,98% | 222.499,00 |
| 17.12.2024 | 15,08 | 15,20 | 15,04 | 15,12 | -0,26% | 124.765,00 |
| 16.12.2024 | 15,25 | 15,40 | 15,10 | 15,16 | -0,98% | 106.098,00 |
| 13.12.2024 | 15,40 | 15,41 | 15,15 | 15,31 | -0,97% | 85.169,00 |
| 12.12.2024 | 15,71 | 15,72 | 15,43 | 15,46 | -1,59% | 105.393,00 |
| 11.12.2024 | 15,97 | 15,98 | 15,66 | 15,71 | -0,95% | 85.530,00 |
| 10.12.2024 | 16,10 | 16,10 | 15,77 | 15,86 | -1,37% | 91.578,00 |
| 09.12.2024 | 15,98 | 16,18 | 15,98 | 16,08 | 0,88% | 73.031,00 |
| 06.12.2024 | 15,86 | 15,94 | 15,67 | 15,94 | 0,95% | 84.231,00 |
| 05.12.2024 | 15,93 | 15,93 | 15,71 | 15,79 | -1,31% | 97.427,00 |
| 04.12.2024 | 15,95 | 16,02 | 15,79 | 16,00 | 0,00% | 97.147,00 |
| 03.12.2024 | 16,10 | 16,13 | 15,83 | 16,00 | -0,93% | 48.696,00 |
| 02.12.2024 | 16,17 | 16,22 | 16,01 | 16,15 | 0,19% | 72.431,00 |