18,296$
-0,08%
Echtzeit-Aktienkurs Tejon Rancch Co.
Bid:
Ask:
Aktienkurse zur Tejon Rancch Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 18,18 | 18,47 | 18,10 | 18,31 | 0,27% | 125.649,00 |
| 07.07.2026 | 18,63 | 18,78 | 18,25 | 18,26 | -1,51% | 139.889,00 |
| 06.07.2026 | 18,86 | 18,87 | 18,49 | 18,54 | -1,70% | 77.494,00 |
| 02.07.2026 | 19,00 | 19,15 | 18,83 | 18,86 | -0,26% | 81.053,00 |
| 01.07.2026 | 18,80 | 18,97 | 18,71 | 18,91 | 1,12% | 140.563,00 |
| 30.06.2026 | 18,97 | 19,01 | 18,68 | 18,70 | -1,11% | 105.255,00 |
| 29.06.2026 | 18,83 | 19,01 | 18,51 | 18,91 | 0,27% | 145.318,00 |
| 26.06.2026 | 18,60 | 18,93 | 18,58 | 18,86 | 2,17% | 385.545,00 |
| 25.06.2026 | 18,49 | 18,62 | 18,10 | 18,46 | -0,27% | 92.766,00 |
| 24.06.2026 | 18,64 | 19,08 | 18,46 | 18,51 | -1,86% | 95.625,00 |
| 23.06.2026 | 18,61 | 18,88 | 18,47 | 18,86 | 2,11% | 61.679,00 |
| 22.06.2026 | 18,50 | 18,74 | 18,38 | 18,47 | -0,32% | 81.662,00 |
| 19.06.2026 | 18,54 | 18,57 | 18,52 | 18,53 | 0,27% | - |
| 18.06.2026 | 18,76 | 18,76 | 18,45 | 18,48 | -0,75% | 130.103,00 |
| 17.06.2026 | 18,89 | 18,89 | 18,40 | 18,62 | -2,10% | 95.358,00 |
| 16.06.2026 | 19,47 | 19,76 | 18,85 | 19,02 | -1,60% | 92.965,00 |
| 15.06.2026 | 19,18 | 19,55 | 19,14 | 19,33 | 0,36% | 112.268,00 |
| 12.06.2026 | 19,20 | 19,63 | 18,91 | 19,26 | 0,21% | 68.486,00 |
| 11.06.2026 | 19,61 | 19,67 | 19,21 | 19,22 | -1,18% | 79.931,00 |
| 10.06.2026 | 19,59 | 19,79 | 19,35 | 19,45 | 0,10% | 69.043,00 |
| 09.06.2026 | 19,25 | 19,66 | 19,25 | 19,43 | 1,36% | 59.863,00 |
| 08.06.2026 | 19,21 | 19,36 | 19,13 | 19,17 | -0,36% | 88.753,00 |
| 05.06.2026 | 19,18 | 19,50 | 19,11 | 19,24 | 0,79% | 92.305,00 |
| 04.06.2026 | 19,04 | 19,26 | 18,91 | 19,09 | 1,11% | 120.596,00 |
| 03.06.2026 | 18,93 | 19,11 | 18,82 | 18,88 | -1,10% | 99.878,00 |
| 02.06.2026 | 18,79 | 19,16 | 18,79 | 19,09 | 1,11% | 50.151,00 |
| 01.06.2026 | 19,30 | 19,53 | 18,87 | 18,88 | -2,33% | 113.129,00 |
| 29.05.2026 | 19,57 | 19,67 | 19,33 | 19,33 | -1,33% | 95.275,00 |
| 28.05.2026 | 19,34 | 19,73 | 19,34 | 19,59 | 0,62% | 123.973,00 |
| 27.05.2026 | 19,60 | 19,74 | 19,47 | 19,47 | -0,61% | 88.173,00 |
| 26.05.2026 | 19,29 | 19,66 | 19,14 | 19,59 | 1,77% | 87.086,00 |
| 22.05.2026 | 19,46 | 19,50 | 19,00 | 19,25 | -1,03% | 98.573,00 |
| 21.05.2026 | 19,44 | 19,51 | 19,08 | 19,45 | -0,41% | 70.917,00 |
| 20.05.2026 | 19,26 | 19,55 | 19,19 | 19,53 | 1,67% | 74.554,00 |
| 19.05.2026 | 19,25 | 19,55 | 19,08 | 19,21 | -0,67% | 53.425,00 |
| 18.05.2026 | 19,04 | 19,49 | 19,04 | 19,34 | 1,47% | 72.124,00 |
| 15.05.2026 | 19,22 | 19,34 | 18,82 | 19,06 | -1,19% | 68.258,00 |
| 14.05.2026 | 19,30 | 19,81 | 18,91 | 19,29 | 0,00% | 117.199,00 |
| 13.05.2026 | 19,45 | 19,62 | 19,29 | 19,29 | -1,23% | 98.857,00 |
| 12.05.2026 | 19,49 | 19,59 | 19,21 | 19,53 | 0,21% | 79.881,00 |
| 11.05.2026 | 20,06 | 20,19 | 19,37 | 19,49 | -3,32% | 99.158,00 |
| 08.05.2026 | 20,68 | 20,68 | 19,88 | 20,16 | -1,56% | 99.473,00 |
| 07.05.2026 | 20,20 | 21,31 | 19,98 | 20,48 | 3,85% | 164.114,00 |
| 06.05.2026 | 19,71 | 20,12 | 19,51 | 19,72 | 0,36% | 64.486,00 |
| 05.05.2026 | 20,05 | 20,13 | 19,63 | 19,65 | -1,16% | 82.932,00 |
| 04.05.2026 | 19,55 | 20,22 | 19,54 | 19,88 | 1,58% | 95.567,00 |
| 01.05.2026 | 19,49 | 19,86 | 19,43 | 19,57 | 0,00% | 151.234,00 |
| 30.04.2026 | 19,52 | 19,69 | 19,48 | 19,57 | -0,46% | 83.322,00 |
| 29.04.2026 | 20,22 | 20,51 | 19,59 | 19,66 | -3,25% | 99.693,00 |
| 28.04.2026 | 20,25 | 20,68 | 20,25 | 20,32 | 0,89% | 95.520,00 |
| 27.04.2026 | 19,63 | 20,54 | 19,63 | 20,14 | 2,13% | 174.803,00 |
| 24.04.2026 | 19,48 | 19,80 | 19,48 | 19,72 | 0,72% | 55.409,00 |
| 23.04.2026 | 19,46 | 19,74 | 19,35 | 19,58 | 1,24% | 48.574,00 |
| 22.04.2026 | 19,26 | 19,50 | 19,26 | 19,34 | 0,42% | 68.177,00 |
| 21.04.2026 | 19,42 | 19,52 | 19,24 | 19,26 | -0,98% | 76.869,00 |
| 20.04.2026 | 19,77 | 19,90 | 19,43 | 19,45 | -1,92% | 72.338,00 |
| 17.04.2026 | 19,59 | 19,99 | 19,59 | 19,83 | 1,33% | 73.311,00 |
| 16.04.2026 | 19,46 | 19,67 | 19,31 | 19,57 | 0,57% | 100.309,00 |
| 15.04.2026 | 19,32 | 19,51 | 19,25 | 19,46 | 0,26% | 90.967,00 |
| 14.04.2026 | 19,36 | 19,52 | 19,29 | 19,41 | -0,10% | 104.670,00 |
| 13.04.2026 | 19,44 | 19,49 | 19,20 | 19,43 | 0,36% | 76.164,00 |
| 10.04.2026 | 19,37 | 19,49 | 19,31 | 19,36 | -0,46% | 57.527,00 |
| 09.04.2026 | 19,40 | 19,60 | 19,34 | 19,45 | -0,10% | 62.540,00 |
| 08.04.2026 | 19,74 | 19,77 | 19,35 | 19,47 | 0,62% | 85.252,00 |
| 07.04.2026 | 19,21 | 19,50 | 19,21 | 19,35 | 0,68% | 144.828,00 |
| 06.04.2026 | 19,17 | 19,38 | 19,17 | 19,22 | 0,10% | 67.098,00 |
| 02.04.2026 | 18,92 | 19,22 | 18,80 | 19,20 | 1,21% | 57.607,00 |
| 01.04.2026 | 18,91 | 19,11 | 18,76 | 18,97 | 0,69% | 79.632,00 |
| 31.03.2026 | 19,18 | 19,18 | 18,70 | 18,84 | -1,31% | 120.295,00 |
| 30.03.2026 | 19,18 | 19,30 | 19,00 | 19,09 | 0,16% | 90.118,00 |
| 27.03.2026 | 18,99 | 19,18 | 18,99 | 19,06 | -0,26% | 60.577,00 |
| 26.03.2026 | 19,04 | 19,29 | 18,97 | 19,11 | 0,79% | 58.691,00 |
| 25.03.2026 | 19,21 | 19,25 | 18,93 | 18,96 | -0,58% | 99.735,00 |
| 24.03.2026 | 18,90 | 19,26 | 18,75 | 19,07 | 0,90% | 80.724,00 |
| 23.03.2026 | 18,69 | 19,17 | 18,42 | 18,90 | 2,72% | 134.480,00 |
| 20.03.2026 | 18,74 | 18,74 | 18,27 | 18,40 | -1,55% | 165.009,00 |
| 19.03.2026 | 18,17 | 18,99 | 18,13 | 18,69 | 2,41% | 111.534,00 |
| 18.03.2026 | 18,73 | 18,85 | 18,21 | 18,25 | -3,80% | 119.745,00 |
| 17.03.2026 | 19,44 | 19,61 | 18,72 | 18,97 | 0,96% | 129.514,00 |
| 16.03.2026 | 18,97 | 19,10 | 18,72 | 18,79 | -0,05% | 82.663,00 |
| 13.03.2026 | 19,16 | 19,50 | 18,61 | 18,80 | -1,93% | 141.935,00 |
| 12.03.2026 | 18,97 | 19,53 | 18,78 | 19,17 | 0,58% | 150.994,00 |
| 11.03.2026 | 18,09 | 19,39 | 17,92 | 19,06 | 6,72% | 374.019,00 |
| 10.03.2026 | 17,74 | 18,19 | 17,57 | 17,86 | -0,11% | 145.844,00 |
| 09.03.2026 | 17,74 | 17,92 | 17,45 | 17,88 | -0,22% | 128.222,00 |
| 06.03.2026 | 17,43 | 17,97 | 17,43 | 17,92 | 1,41% | 107.955,00 |
| 05.03.2026 | 17,92 | 17,96 | 17,60 | 17,67 | -2,27% | 84.200,00 |
| 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 |