16,030$
0,56%
Echtzeit-Aktienkurs Tejon Rancch Co.
Bid:
Ask:
Aktienkurse zur Tejon Rancch Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -0,63% | 87.440,00 |
| 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 | -2,39% | 92.783,00 |
| 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 | 15,84 | 16,00 | 15,65 | 15,82 | -0,32% | 164.601,00 |
| 30.10.2025 | 15,49 | 15,89 | 15,48 | 15,87 | 1,28% | 109.803,00 |
| 29.10.2025 | 15,94 | 16,07 | 15,51 | 15,67 | -2,00% | 85.369,00 |
| 28.10.2025 | 15,92 | 16,08 | 15,92 | 15,99 | -0,44% | 45.735,00 |
| 27.10.2025 | 16,28 | 16,31 | 16,03 | 16,06 | -0,62% | 68.884,00 |
| 24.10.2025 | 16,12 | 16,37 | 16,12 | 16,16 | 0,25% | 58.537,00 |
| 23.10.2025 | 15,95 | 16,24 | 15,90 | 16,12 | 1,26% | 64.505,00 |
| 22.10.2025 | 15,82 | 16,16 | 15,80 | 15,92 | 0,76% | 92.245,00 |
| 21.10.2025 | 15,77 | 15,87 | 15,58 | 15,80 | 0,06% | 67.388,00 |
| 20.10.2025 | 15,64 | 15,88 | 15,55 | 15,79 | 1,61% | 82.795,00 |
| 17.10.2025 | 15,70 | 15,77 | 15,53 | 15,54 | -0,96% | 89.694,00 |
| 16.10.2025 | 15,84 | 15,96 | 15,60 | 15,69 | -1,32% | 113.821,00 |
| 15.10.2025 | 15,85 | 16,03 | 15,76 | 15,90 | 0,89% | 91.314,00 |
| 14.10.2025 | 15,67 | 15,84 | 15,47 | 15,76 | 0,96% | 99.894,00 |
| 13.10.2025 | 15,56 | 15,75 | 15,43 | 15,61 | 0,45% | 95.638,00 |
| 10.10.2025 | 15,78 | 15,89 | 15,49 | 15,54 | -0,51% | 99.925,00 |
| 09.10.2025 | 15,87 | 15,88 | 15,51 | 15,62 | -0,95% | 69.444,00 |
| 08.10.2025 | 15,56 | 15,84 | 15,46 | 15,77 | 1,55% | 109.611,00 |
| 07.10.2025 | 15,75 | 15,89 | 15,46 | 15,53 | -1,83% | 151.641,00 |
| 06.10.2025 | 16,19 | 16,28 | 15,74 | 15,82 | 0,25% | 89.375,00 |
| 02.10.2025 | 15,88 | 15,89 | 15,65 | 15,78 | -0,82% | 106.201,00 |
| 01.10.2025 | 15,79 | 15,94 | 15,71 | 15,91 | -0,44% | 74.210,00 |
| 30.09.2025 | 15,98 | 16,14 | 15,69 | 15,98 | -0,31% | 99.361,00 |
| 29.09.2025 | 16,01 | 16,15 | 15,98 | 16,03 | -0,37% | 80.361,00 |
| 26.09.2025 | 16,12 | 16,13 | 15,96 | 16,09 | 0,69% | 81.838,00 |
| 25.09.2025 | 15,94 | 16,07 | 15,83 | 15,98 | -0,19% | 94.302,00 |
| 24.09.2025 | 16,15 | 16,15 | 15,97 | 16,01 | -0,31% | 97.786,00 |
| 23.09.2025 | 16,04 | 16,30 | 15,93 | 16,06 | 0,56% | 91.141,00 |
| 22.09.2025 | 16,30 | 16,30 | 15,77 | 15,97 | -1,78% | 164.516,00 |
| 19.09.2025 | 16,34 | 16,47 | 16,21 | 16,26 | -0,73% | 178.704,00 |
| 18.09.2025 | 16,43 | 16,43 | 16,20 | 16,38 | 0,31% | 125.823,00 |
| 17.09.2025 | 16,52 | 16,76 | 16,28 | 16,33 | -0,73% | 224.123,00 |
| 16.09.2025 | 16,53 | 16,56 | 16,35 | 16,45 | -0,96% | 91.917,00 |
| 15.09.2025 | 16,67 | 16,70 | 16,55 | 16,61 | -0,36% | 78.247,00 |
| 12.09.2025 | 16,81 | 16,96 | 16,66 | 16,67 | -1,07% | 95.231,00 |
| 11.09.2025 | 16,79 | 16,97 | 16,60 | 16,85 | 0,48% | 100.614,00 |
| 10.09.2025 | 16,52 | 16,80 | 16,49 | 16,77 | 0,84% | 69.163,00 |
| 09.09.2025 | 16,84 | 16,91 | 16,50 | 16,63 | -1,89% | 90.224,00 |
| 08.09.2025 | 16,45 | 17,01 | 16,45 | 16,95 | 2,11% | 149.969,00 |
| 05.09.2025 | 17,07 | 17,23 | 16,42 | 16,60 | -2,01% | 139.889,00 |
| 04.09.2025 | 16,96 | 17,00 | 16,81 | 16,94 | 0,30% | 115.148,00 |
| 03.09.2025 | 17,15 | 17,22 | 16,89 | 16,89 | -1,80% | 112.390,00 |
| 02.09.2025 | 17,28 | 17,41 | 17,20 | 17,20 | -1,21% | 84.813,00 |
| 29.08.2025 | 17,47 | 17,55 | 17,36 | 17,41 | -0,40% | 90.030,00 |
| 28.08.2025 | 17,50 | 17,57 | 17,40 | 17,48 | 0,58% | 73.250,00 |
| 27.08.2025 | 17,43 | 17,48 | 17,35 | 17,38 | -0,11% | 60.571,00 |
| 26.08.2025 | 17,25 | 17,48 | 17,17 | 17,40 | 0,81% | 109.865,00 |
| 25.08.2025 | 17,55 | 17,56 | 17,24 | 17,26 | -1,32% | 86.190,00 |
| 22.08.2025 | 17,46 | 17,76 | 17,33 | 17,49 | 1,04% | 134.927,00 |
| 21.08.2025 | 17,00 | 17,31 | 16,96 | 17,31 | 1,52% | 119.084,00 |
| 20.08.2025 | 17,35 | 17,41 | 17,05 | 17,05 | -1,62% | 110.206,00 |
| 19.08.2025 | 17,11 | 17,35 | 16,91 | 17,33 | 1,35% | 164.155,00 |
| 18.08.2025 | 17,47 | 17,59 | 17,10 | 17,10 | -1,95% | 119.745,00 |
| 15.08.2025 | 17,60 | 17,60 | 17,26 | 17,44 | -0,11% | 115.293,00 |
| 14.08.2025 | 17,39 | 17,64 | 17,32 | 17,46 | -0,06% | 109.012,00 |
| 13.08.2025 | 17,70 | 17,75 | 17,34 | 17,47 | -0,80% | 114.790,00 |
| 12.08.2025 | 17,58 | 17,84 | 17,58 | 17,61 | 0,51% | 90.219,00 |
| 11.08.2025 | 17,29 | 17,60 | 17,17 | 17,52 | 2,88% | 77.080,00 |
| 08.08.2025 | 17,02 | 17,33 | 16,71 | 17,03 | 0,12% | 138.534,00 |
| 07.08.2025 | 18,31 | 18,37 | 17,01 | 17,01 | -7,60% | 201.741,00 |
| 06.08.2025 | 17,61 | 18,57 | 17,61 | 18,41 | 0,27% | 119.804,00 |
| 05.08.2025 | 18,21 | 18,48 | 18,15 | 18,36 | 0,66% | 114.969,00 |
| 04.08.2025 | 17,94 | 18,24 | 17,87 | 18,24 | 2,01% | 104.530,00 |
| 01.08.2025 | 17,87 | 18,07 | 17,72 | 17,88 | -0,45% | 165.595,00 |
| 31.07.2025 | 18,02 | 18,16 | 17,87 | 17,96 | -0,61% | 116.928,00 |
| 30.07.2025 | 18,60 | 18,70 | 18,05 | 18,07 | -3,16% | 128.078,00 |
| 29.07.2025 | 18,64 | 18,86 | 18,64 | 18,66 | 0,27% | 120.281,00 |
| 28.07.2025 | 18,87 | 19,04 | 18,58 | 18,61 | -2,00% | 139.594,00 |
| 25.07.2025 | 19,08 | 19,37 | 18,99 | 18,99 | -0,73% | 118.430,00 |