15,830$
-0,06%
Echtzeit-Aktienkurs Tejon Rancch Co.
Bid:
Ask:
Aktienkurse zur Tejon Rancch Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 109.643,00 |
| 31.10.2024 | 16,18 | 16,18 | 15,85 | 15,91 | -1,43% | 82.514,00 |
| 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% | 80.101,00 |
| 17.10.2024 | 16,89 | 16,89 | 16,58 | 16,70 | -0,77% | 79.803,00 |
| 16.10.2024 | 16,74 | 16,92 | 16,61 | 16,83 | 1,51% | 88.950,00 |
| 15.10.2024 | 16,53 | 16,76 | 16,44 | 16,58 | 0,61% | 108.118,00 |
| 14.10.2024 | 16,65 | 16,65 | 16,42 | 16,48 | -1,32% | 64.642,00 |
| 11.10.2024 | 16,54 | 16,79 | 16,54 | 16,70 | 1,33% | 113.110,00 |
| 10.10.2024 | 16,42 | 16,51 | 16,34 | 16,48 | -0,42% | 129.493,00 |
| 09.10.2024 | 16,64 | 16,74 | 16,51 | 16,55 | -0,84% | 82.131,00 |
| 08.10.2024 | 16,97 | 16,97 | 16,63 | 16,69 | -1,07% | 103.159,00 |
| 07.10.2024 | 17,05 | 17,27 | 16,80 | 16,87 | -1,75% | 80.096,00 |
| 04.10.2024 | 17,47 | 17,47 | 17,16 | 17,17 | -0,46% | 70.685,00 |
| 03.10.2024 | 17,17 | 17,32 | 17,00 | 17,25 | -0,40% | 52.642,00 |
| 02.10.2024 | 17,32 | 17,48 | 17,30 | 17,32 | -0,52% | 40.708,00 |
| 01.10.2024 | 17,56 | 17,56 | 17,13 | 17,41 | -0,80% | 63.451,00 |
| 30.09.2024 | 17,68 | 17,82 | 17,44 | 17,55 | -1,85% | 74.902,00 |
| 27.09.2024 | 17,78 | 17,93 | 17,62 | 17,88 | 1,53% | 41.229,00 |
| 26.09.2024 | 17,99 | 17,99 | 17,55 | 17,61 | -0,90% | 53.105,00 |
| 25.09.2024 | 17,85 | 17,89 | 17,66 | 17,77 | -0,17% | 46.715,00 |
| 24.09.2024 | 17,90 | 17,96 | 17,74 | 17,80 | -0,34% | 45.302,00 |
| 23.09.2024 | 18,22 | 18,22 | 17,70 | 17,86 | -1,87% | 52.227,00 |
| 20.09.2024 | 18,40 | 18,40 | 18,13 | 18,20 | -1,73% | 158.270,00 |
| 19.09.2024 | 18,55 | 18,55 | 18,35 | 18,52 | 1,93% | 46.894,00 |
| 18.09.2024 | 18,01 | 18,46 | 17,93 | 18,17 | 0,44% | 69.842,00 |
| 17.09.2024 | 18,23 | 18,28 | 17,96 | 18,09 | 0,28% | 54.858,00 |
| 16.09.2024 | 18,12 | 18,22 | 17,93 | 18,04 | -0,55% | 43.047,00 |
| 13.09.2024 | 17,88 | 18,43 | 17,80 | 18,14 | 2,60% | 65.440,00 |
| 12.09.2024 | 17,47 | 17,72 | 17,38 | 17,68 | 2,02% | 45.718,00 |
| 11.09.2024 | 17,21 | 17,39 | 16,97 | 17,33 | -0,06% | 45.416,00 |
| 10.09.2024 | 16,99 | 17,38 | 16,93 | 17,34 | 1,94% | 36.448,00 |
| 09.09.2024 | 16,94 | 17,29 | 16,84 | 17,01 | 0,59% | 55.127,00 |
| 06.09.2024 | 17,17 | 17,34 | 16,82 | 16,91 | -1,17% | 45.258,00 |
| 05.09.2024 | 17,21 | 17,35 | 17,08 | 17,11 | -0,81% | 42.885,00 |
| 04.09.2024 | 17,35 | 17,55 | 17,15 | 17,25 | -0,63% | 57.851,00 |
| 03.09.2024 | 17,77 | 17,95 | 17,36 | 17,36 | -2,96% | 58.572,00 |
| 30.08.2024 | 17,80 | 17,95 | 17,65 | 17,89 | 0,56% | 119.140,00 |
| 29.08.2024 | 17,87 | 17,98 | 17,53 | 17,79 | 0,28% | 63.788,00 |
| 28.08.2024 | 17,96 | 18,24 | 17,64 | 17,74 | -1,28% | 45.322,00 |
| 27.08.2024 | 18,03 | 18,07 | 17,92 | 17,97 | -0,66% | 70.010,00 |
| 26.08.2024 | 18,35 | 18,47 | 18,09 | 18,09 | -0,44% | 92.375,00 |
| 23.08.2024 | 17,75 | 18,27 | 17,52 | 18,17 | 3,36% | 63.628,00 |
| 22.08.2024 | 17,62 | 17,62 | 17,54 | 17,58 | 0,06% | 35.959,00 |
| 21.08.2024 | 17,59 | 17,69 | 17,41 | 17,57 | 0,69% | 41.997,00 |
| 20.08.2024 | 17,52 | 17,52 | 17,27 | 17,45 | 0,00% | 49.670,00 |
| 19.08.2024 | 17,22 | 17,51 | 17,22 | 17,45 | 1,22% | 24.986,00 |
| 16.08.2024 | 17,13 | 17,27 | 17,13 | 17,24 | 0,70% | 31.015,00 |
| 15.08.2024 | 17,00 | 17,36 | 16,81 | 17,12 | 1,97% | 60.838,00 |
| 14.08.2024 | 16,88 | 16,88 | 16,70 | 16,79 | -0,59% | 26.832,00 |
| 13.08.2024 | 16,73 | 16,98 | 16,50 | 16,89 | 1,87% | 32.655,00 |
| 12.08.2024 | 16,88 | 16,94 | 16,50 | 16,58 | -2,01% | 43.778,00 |
| 09.08.2024 | 17,00 | 17,00 | 16,78 | 16,92 | 0,24% | 46.146,00 |
| 08.08.2024 | 16,73 | 16,97 | 16,53 | 16,88 | 1,75% | 47.851,00 |
| 07.08.2024 | 17,06 | 17,14 | 16,52 | 16,59 | -1,54% | 51.818,00 |
| 06.08.2024 | 16,70 | 16,91 | 16,55 | 16,85 | 0,48% | 78.230,00 |
| 05.08.2024 | 16,90 | 17,08 | 16,60 | 16,77 | -5,25% | 98.710,00 |
| 02.08.2024 | 18,16 | 18,64 | 17,60 | 17,70 | -5,65% | 87.137,00 |
| 01.08.2024 | 19,05 | 19,21 | 18,40 | 18,76 | -1,26% | 86.642,00 |
| 31.07.2024 | 19,25 | 19,37 | 18,74 | 19,00 | -1,14% | 94.244,00 |
| 30.07.2024 | 19,21 | 19,24 | 18,95 | 19,22 | 0,84% | 49.652,00 |
| 29.07.2024 | 19,35 | 19,39 | 18,85 | 19,06 | -1,19% | 64.498,00 |
| 26.07.2024 | 19,24 | 19,36 | 18,60 | 19,29 | 1,74% | 69.083,00 |
| 25.07.2024 | 18,78 | 19,16 | 18,64 | 18,96 | 1,17% | 120.433,00 |
| 24.07.2024 | 18,90 | 19,28 | 18,71 | 18,74 | -1,52% | 85.022,00 |
| 23.07.2024 | 18,87 | 19,12 | 18,80 | 19,03 | 0,95% | 80.818,00 |
| 22.07.2024 | 18,86 | 18,92 | 18,53 | 18,85 | 0,48% | 55.751,00 |
| 19.07.2024 | 19,09 | 19,13 | 18,62 | 18,76 | -1,68% | 52.168,00 |
| 18.07.2024 | 19,39 | 19,82 | 19,05 | 19,08 | -2,55% | 78.592,00 |
| 17.07.2024 | 19,02 | 19,67 | 18,90 | 19,58 | 2,78% | 189.968,00 |
| 16.07.2024 | 18,50 | 19,07 | 18,40 | 19,05 | 3,93% | 126.144,00 |
| 15.07.2024 | 18,12 | 18,40 | 18,02 | 18,33 | 2,52% | 129.200,00 |
| 12.07.2024 | 17,89 | 18,14 | 17,68 | 17,88 | 1,07% | 70.063,00 |
| 11.07.2024 | 17,25 | 17,74 | 17,04 | 17,69 | 4,86% | 106.448,00 |
| 10.07.2024 | 16,72 | 16,87 | 16,63 | 16,87 | 0,96% | 31.598,00 |
| 09.07.2024 | 16,82 | 16,82 | 16,52 | 16,71 | -0,54% | 32.745,00 |
| 08.07.2024 | 16,99 | 17,00 | 16,69 | 16,80 | -0,36% | 41.380,00 |
| 05.07.2024 | 16,79 | 16,95 | 16,70 | 16,86 | 0,18% | 35.383,00 |
| 03.07.2024 | 16,94 | 17,01 | 16,80 | 16,83 | -0,18% | 18.781,00 |
| 02.07.2024 | 16,84 | 16,93 | 16,79 | 16,86 | 0,12% | 34.397,00 |
| 01.07.2024 | 17,01 | 17,01 | 16,51 | 16,84 | -1,29% | 70.017,00 |
| 28.06.2024 | 16,94 | 17,07 | 16,70 | 17,06 | 1,43% | 288.899,00 |
| 27.06.2024 | 16,73 | 16,84 | 16,66 | 16,82 | 0,42% | 37.718,00 |
| 26.06.2024 | 16,24 | 16,79 | 16,24 | 16,75 | 2,32% | 57.033,00 |
| 25.06.2024 | 16,62 | 16,62 | 16,22 | 16,37 | -1,21% | 74.337,00 |
| 24.06.2024 | 16,65 | 16,66 | 16,40 | 16,57 | -0,18% | 59.760,00 |
| 21.06.2024 | 16,85 | 16,85 | 16,47 | 16,60 | -1,60% | 131.044,00 |
| 20.06.2024 | 16,82 | 16,98 | 16,82 | 16,87 | 0,54% | 41.033,00 |
| 18.06.2024 | 16,76 | 16,82 | 16,56 | 16,78 | 0,24% | 57.943,00 |
| 17.06.2024 | 16,61 | 16,77 | 16,40 | 16,74 | 0,78% | 44.203,00 |
| 14.06.2024 | 16,71 | 16,74 | 16,57 | 16,61 | -1,77% | 55.422,00 |
| 13.06.2024 | 16,69 | 16,92 | 16,54 | 16,91 | 0,65% | 60.048,00 |