17,917$
-0,01%
Echtzeit-Aktienkurs Tejon Rancch Co.
Bid:
Ask:
Aktienkurse zur Tejon Rancch Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 17,64 | 17,76 | 17,62 | 17,66 | -1,45% | - |
| 06.03.2026 | 17,43 | 17,97 | 17,43 | 17,92 | 1,41% | 200,00 |
| 05.03.2026 | 17,60 | 17,96 | 17,60 | 17,67 | -2,27% | 200,00 |
| 04.03.2026 | 17,86 | 18,21 | 17,62 | 18,08 | 2,03% | 71.458,00 |
| 03.03.2026 | 17,42 | 17,90 | 17,33 | 17,72 | 0,17% | 81.472,00 |
| 02.03.2026 | 17,52 | 17,92 | 17,39 | 17,69 | 0,45% | 67.328,00 |
| 27.02.2026 | 17,62 | 17,88 | 17,43 | 17,61 | -1,01% | 62.541,00 |
| 26.02.2026 | 18,04 | 18,13 | 17,60 | 17,79 | -0,78% | 81.791,00 |
| 25.02.2026 | 17,50 | 18,03 | 17,30 | 17,93 | 2,28% | 78.889,00 |
| 24.02.2026 | 17,10 | 17,71 | 17,10 | 17,53 | 2,45% | 129.369,00 |
| 23.02.2026 | 17,30 | 17,38 | 17,00 | 17,11 | -0,75% | 104.220,00 |
| 20.02.2026 | 16,91 | 17,33 | 16,86 | 17,24 | 1,95% | 93.345,00 |
| 19.02.2026 | 16,74 | 17,05 | 16,74 | 16,91 | 0,24% | 78.948,00 |
| 18.02.2026 | 17,03 | 17,22 | 16,81 | 16,87 | -1,17% | 75.507,00 |
| 17.02.2026 | 16,96 | 17,20 | 16,80 | 17,07 | 1,31% | 104.256,00 |
| 13.02.2026 | 16,77 | 16,93 | 16,55 | 16,85 | 1,32% | 75.831,00 |
| 12.02.2026 | 16,77 | 16,81 | 16,52 | 16,63 | 0,00% | 69.802,00 |
| 11.02.2026 | 16,79 | 16,82 | 16,51 | 16,63 | -0,54% | 50.704,00 |
| 10.02.2026 | 16,56 | 16,80 | 16,45 | 16,72 | 0,84% | 73.138,00 |
| 09.02.2026 | 16,60 | 16,72 | 16,40 | 16,58 | -0,18% | 70.490,00 |
| 06.02.2026 | 16,48 | 16,72 | 16,44 | 16,61 | 0,91% | 102.757,00 |
| 05.02.2026 | 16,40 | 16,57 | 16,29 | 16,46 | 0,55% | 86.920,00 |
| 04.02.2026 | 16,32 | 16,45 | 16,09 | 16,37 | 0,99% | 135.075,00 |
| 03.02.2026 | 16,17 | 16,36 | 16,12 | 16,21 | 0,06% | 96.103,00 |
| 02.02.2026 | 16,14 | 16,35 | 16,08 | 16,20 | 0,68% | 108.821,00 |
| 30.01.2026 | 16,24 | 16,35 | 15,97 | 16,09 | -1,41% | 100.809,00 |
| 29.01.2026 | 16,28 | 16,35 | 16,11 | 16,32 | 0,87% | 83.165,00 |
| 28.01.2026 | 16,24 | 16,42 | 16,14 | 16,18 | -0,49% | 84.801,00 |
| 27.01.2026 | 16,13 | 16,31 | 16,13 | 16,26 | 0,62% | 51.740,00 |
| 26.01.2026 | 16,25 | 16,30 | 16,01 | 16,16 | -0,86% | 71.153,00 |
| 23.01.2026 | 16,43 | 16,62 | 16,22 | 16,30 | -1,15% | 91.720,00 |
| 22.01.2026 | 16,41 | 16,59 | 16,22 | 16,49 | 0,49% | 65.150,00 |
| 21.01.2026 | 16,24 | 16,41 | 16,06 | 16,41 | 1,48% | 111.148,00 |
| 20.01.2026 | 16,55 | 16,63 | 16,13 | 16,17 | -2,94% | 73.757,00 |
| 19.01.2026 | 16,70 | 16,71 | 16,66 | 16,66 | -0,42% | - |
| 16.01.2026 | 16,77 | 16,87 | 16,60 | 16,73 | -0,71% | 94.177,00 |
| 15.01.2026 | 16,33 | 16,99 | 16,32 | 16,85 | 3,06% | 133.886,00 |
| 14.01.2026 | 16,44 | 16,65 | 16,17 | 16,35 | -0,18% | 152.659,00 |
| 13.01.2026 | 16,23 | 16,47 | 16,01 | 16,38 | 2,06% | 205.938,00 |
| 12.01.2026 | 15,90 | 16,15 | 15,84 | 16,05 | 0,56% | 202.800,00 |
| 09.01.2026 | 15,85 | 16,03 | 15,74 | 15,96 | 0,57% | 139.539,00 |
| 08.01.2026 | 15,87 | 15,99 | 15,72 | 15,87 | 0,51% | 135.160,00 |
| 07.01.2026 | 15,91 | 15,95 | 15,67 | 15,79 | -0,69% | 71.019,00 |
| 06.01.2026 | 15,65 | 15,93 | 15,65 | 15,90 | 0,95% | 76.063,00 |
| 05.01.2026 | 15,65 | 15,87 | 15,65 | 15,75 | 0,57% | 118.303,00 |
| 02.01.2026 | 15,74 | 15,80 | 15,31 | 15,66 | -0,70% | 196.731,00 |
| 31.12.2025 | 15,87 | 15,92 | 15,72 | 15,77 | -0,25% | 63.121,00 |
| 30.12.2025 | 15,76 | 15,85 | 15,74 | 15,81 | -0,13% | 87.524,00 |
| 29.12.2025 | 15,88 | 15,92 | 15,78 | 15,83 | -0,25% | 147.328,00 |
| 26.12.2025 | 15,81 | 15,90 | 15,75 | 15,87 | 0,38% | 76.831,00 |
| 24.12.2025 | 15,78 | 16,01 | 15,70 | 15,81 | 0,13% | 35.631,00 |
| 23.12.2025 | 15,82 | 15,88 | 15,78 | 15,79 | -0,44% | 102.580,00 |
| 22.12.2025 | 15,73 | 15,95 | 15,73 | 15,86 | 0,51% | 121.931,00 |
| 19.12.2025 | 16,00 | 16,20 | 15,70 | 15,78 | -1,56% | 172.475,00 |
| 18.12.2025 | 15,90 | 16,14 | 15,90 | 16,03 | 0,56% | 72.759,00 |
| 17.12.2025 | 16,07 | 16,21 | 15,90 | 15,94 | -0,25% | 88.696,00 |
| 16.12.2025 | 16,21 | 16,40 | 15,98 | 15,98 | -1,90% | 76.393,00 |
| 15.12.2025 | 16,48 | 16,48 | 16,25 | 16,29 | -1,03% | 97.268,00 |
| 12.12.2025 | 16,45 | 16,55 | 16,36 | 16,46 | 0,24% | 85.940,00 |
| 11.12.2025 | 16,36 | 16,58 | 16,35 | 16,42 | 0,31% | 104.374,00 |
| 10.12.2025 | 16,17 | 16,42 | 16,17 | 16,37 | 1,43% | 115.050,00 |
| 09.12.2025 | 16,06 | 16,22 | 15,96 | 16,14 | 0,94% | 64.154,00 |
| 08.12.2025 | 16,00 | 16,09 | 15,96 | 15,99 | -0,12% | 79.248,00 |
| 05.12.2025 | 15,96 | 16,16 | 15,96 | 16,01 | -0,19% | 52.802,00 |
| 04.12.2025 | 16,05 | 16,41 | 16,03 | 16,04 | -1,90% | 72.033,00 |
| 03.12.2025 | 16,25 | 16,37 | 16,14 | 16,35 | 1,55% | 56.361,00 |
| 02.12.2025 | 15,99 | 16,17 | 15,93 | 16,10 | 0,31% | 47.614,00 |
| 01.12.2025 | 16,22 | 16,23 | 15,99 | 16,05 | -1,11% | 75.520,00 |
| 28.11.2025 | 16,24 | 16,33 | 16,11 | 16,23 | -0,12% | 38.963,00 |
| 26.11.2025 | 16,08 | 16,42 | 16,05 | 16,25 | 0,68% | 98.349,00 |
| 25.11.2025 | 15,97 | 16,37 | 15,86 | 16,14 | 2,61% | 110.644,00 |
| 24.11.2025 | 15,96 | 16,05 | 15,71 | 15,73 | -2,18% | 87.440,00 |
| 21.11.2025 | 15,82 | 16,17 | 15,54 | 16,08 | 1,58% | 123.164,00 |
| 20.11.2025 | 16,04 | 16,13 | 15,79 | 15,83 | -0,57% | 65.289,00 |
| 19.11.2025 | 16,00 | 16,00 | 15,65 | 15,92 | -0,13% | 128.757,00 |
| 18.11.2025 | 15,94 | 16,04 | 15,70 | 15,94 | 0,25% | 82.390,00 |
| 17.11.2025 | 16,27 | 16,50 | 15,87 | 15,90 | -3,46% | 92.783,00 |
| 14.11.2025 | 16,25 | 16,51 | 16,18 | 16,47 | 1,10% | 106.837,00 |
| 13.11.2025 | 16,22 | 16,37 | 16,09 | 16,29 | 0,18% | 94.538,00 |
| 12.11.2025 | 16,31 | 16,37 | 16,10 | 16,26 | 0,00% | 86.099,00 |
| 11.11.2025 | 16,02 | 16,30 | 16,02 | 16,26 | 1,25% | 92.771,00 |
| 10.11.2025 | 16,10 | 16,22 | 15,95 | 16,06 | 0,12% | 85.907,00 |
| 07.11.2025 | 15,66 | 16,18 | 15,62 | 16,04 | 1,91% | 102.362,00 |
| 06.11.2025 | 16,20 | 16,27 | 15,71 | 15,74 | -1,44% | 86.686,00 |
| 05.11.2025 | 15,54 | 15,98 | 15,54 | 15,97 | 2,50% | 96.075,00 |
| 04.11.2025 | 15,63 | 15,76 | 15,44 | 15,58 | -0,70% | 89.842,00 |
| 03.11.2025 | 15,86 | 15,93 | 15,55 | 15,69 | -0,82% | 78.681,00 |
| 31.10.2025 | 15,79 | 16,00 | 15,65 | 15,82 | -0,32% | 164.617,00 |
| 30.10.2025 | 15,50 | 15,89 | 15,48 | 15,87 | 1,28% | 109.823,00 |
| 29.10.2025 | 15,92 | 16,07 | 15,51 | 15,67 | -2,00% | 85.408,00 |
| 28.10.2025 | 16,03 | 16,08 | 15,92 | 15,99 | -0,44% | 45.798,00 |
| 27.10.2025 | 16,28 | 16,31 | 16,03 | 16,06 | -0,62% | 68.945,00 |
| 24.10.2025 | 16,12 | 16,37 | 16,12 | 16,16 | 0,18% | 58.537,00 |
| 23.10.2025 | 16,03 | 16,17 | 15,97 | 16,13 | 1,32% | - |
| 22.10.2025 | 15,80 | 16,16 | 15,80 | 15,92 | 0,76% | 92.245,00 |
| 21.10.2025 | 15,74 | 15,87 | 15,58 | 15,80 | 0,06% | 67.388,00 |
| 20.10.2025 | 15,63 | 15,88 | 15,55 | 15,79 | 1,02% | 89.401,00 |
| 17.10.2025 | 15,58 | 15,73 | 15,58 | 15,63 | -0,38% | - |
| 16.10.2025 | 15,84 | 15,96 | 15,60 | 15,69 | -1,32% | 113.821,00 |
| 15.10.2025 | 15,76 | 16,03 | 15,76 | 15,90 | 0,89% | 98.970,00 |