16,230$
1,44%
Echtzeit-Aktienkurs Tejon Rancch Co.
Bid:
Ask:
Aktienkurse zur Tejon Rancch Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 16,20 | 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 |
| 29.11.2024 | 16,26 | 16,26 | 16,12 | 16,12 | 0,12% | 32.824,00 |
| 27.11.2024 | 16,07 | 16,25 | 16,01 | 16,10 | 1,07% | 59.244,00 |
| 26.11.2024 | 16,52 | 16,61 | 15,87 | 15,93 | -3,92% | 98.901,00 |
| 25.11.2024 | 15,94 | 16,77 | 15,90 | 16,58 | 4,80% | 241.274,00 |
| 22.11.2024 | 15,67 | 15,85 | 15,56 | 15,82 | 1,22% | 77.617,00 |
| 21.11.2024 | 15,71 | 15,75 | 15,53 | 15,63 | -0,19% | 107.036,00 |
| 20.11.2024 | 15,77 | 15,83 | 15,55 | 15,66 | -1,01% | 93.157,00 |
| 19.11.2024 | 15,81 | 15,88 | 15,65 | 15,82 | -0,75% | 74.690,00 |
| 18.11.2024 | 16,01 | 16,07 | 15,94 | 15,94 | -0,62% | 66.505,00 |
| 15.11.2024 | 16,17 | 16,17 | 15,92 | 16,04 | 0,25% | 68.819,00 |
| 14.11.2024 | 16,14 | 16,25 | 15,96 | 16,00 | -0,87% | 63.449,00 |
| 13.11.2024 | 16,69 | 16,88 | 16,13 | 16,14 | -3,12% | 74.355,00 |
| 12.11.2024 | 17,25 | 17,37 | 16,62 | 16,66 | -3,76% | 99.994,00 |
| 11.11.2024 | 16,91 | 17,46 | 16,91 | 17,31 | 2,85% | 112.542,00 |
| 08.11.2024 | 16,55 | 16,93 | 16,42 | 16,83 | 1,94% | 82.624,00 |
| 07.11.2024 | 17,53 | 17,53 | 16,41 | 16,51 | -5,66% | 111.399,00 |
| 06.11.2024 | 16,93 | 17,50 | 16,93 | 17,50 | 8,70% | 180.706,00 |
| 05.11.2024 | 15,73 | 16,22 | 15,67 | 16,10 | 1,71% | 128.263,00 |
| 04.11.2024 | 15,87 | 15,98 | 15,71 | 15,83 | -0,06% | 77.435,00 |
| 01.11.2024 | 15,98 | 16,03 | 15,71 | 15,84 | -0,44% | 109.652,00 |
| 31.10.2024 | 16,18 | 16,18 | 15,85 | 15,91 | -1,43% | 82.515,00 |
| 30.10.2024 | 16,05 | 16,31 | 16,05 | 16,14 | 0,62% | 61.055,00 |
| 29.10.2024 | 16,02 | 16,19 | 15,99 | 16,04 | -0,93% | 77.146,00 |
| 28.10.2024 | 16,12 | 16,24 | 16,10 | 16,19 | 1,57% | 100.711,00 |
| 25.10.2024 | 16,10 | 16,15 | 15,93 | 15,94 | -0,87% | 75.064,00 |
| 24.10.2024 | 16,38 | 16,38 | 16,08 | 16,08 | -1,41% | 83.083,00 |
| 23.10.2024 | 16,33 | 16,42 | 16,15 | 16,31 | -0,37% | 63.390,00 |
| 22.10.2024 | 16,36 | 16,38 | 16,26 | 16,37 | 0,18% | 48.141,00 |
| 21.10.2024 | 16,66 | 16,80 | 16,30 | 16,34 | -1,86% | 77.387,00 |
| 18.10.2024 | 16,70 | 16,72 | 16,54 | 16,65 | -0,30% | 80.121,00 |