17,290$
-2,04%
Echtzeit-Aktienkurs Tejon Ranch Co
Bid:
Ask:
Aktienkurse zur Tejon Ranch Co Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 17,65 | 17,80 | 17,11 | 17,29 | -2,04% | 143.910,00 |
| 11.11.2026 | 17,45 | 17,68 | 17,08 | 17,65 | 0,57% | 175.421,00 |
| 10.11.2026 | 17,75 | 17,77 | 17,43 | 17,55 | -1,13% | 139.245,00 |
| 09.11.2026 | 17,18 | 17,88 | 17,07 | 17,75 | 4,17% | 204.062,00 |
| 06.11.2026 | 16,68 | 17,31 | 16,58 | 17,04 | 1,49% | 160.516,00 |
| 05.11.2026 | 16,53 | 16,85 | 16,27 | 16,79 | 3,13% | 233.309,00 |
| 04.11.2026 | 16,49 | 16,79 | 16,22 | 16,28 | -0,12% | 143.726,00 |
| 03.11.2026 | 16,33 | 16,40 | 16,08 | 16,30 | 0,43% | 153.018,00 |
| 02.11.2026 | 16,49 | 16,60 | 16,22 | 16,23 | -0,92% | 103.215,00 |
| 30.10.2026 | 17,00 | 17,00 | 16,12 | 16,38 | -2,27% | 99.441,00 |
| 29.10.2026 | 16,74 | 16,85 | 16,59 | 16,76 | 1,02% | 101.873,00 |
| 28.10.2026 | 16,34 | 16,60 | 16,27 | 16,59 | 1,47% | 115.782,00 |
| 27.10.2026 | 16,32 | 16,42 | 16,23 | 16,35 | 0,62% | 80.993,00 |
| 26.10.2026 | 16,40 | 16,53 | 16,22 | 16,25 | -1,22% | 87.030,00 |
| 23.10.2026 | 16,53 | 16,63 | 16,33 | 16,45 | -0,96% | 127.340,00 |
| 22.10.2026 | 16,09 | 16,88 | 16,09 | 16,61 | 3,55% | 226.500,00 |
| 21.10.2026 | 16,20 | 16,20 | 15,79 | 16,04 | -0,68% | 208.698,00 |
| 20.10.2026 | 16,02 | 16,29 | 16,02 | 16,15 | 0,69% | 142.536,00 |
| 19.10.2026 | 16,37 | 16,37 | 16,03 | 16,04 | -1,84% | 100.280,00 |
| 16.10.2026 | 16,58 | 16,60 | 16,27 | 16,34 | -1,33% | 117.565,00 |
| 15.10.2026 | 16,33 | 16,75 | 16,15 | 16,56 | 2,16% | 218.565,00 |
| 14.10.2026 | 16,35 | 16,44 | 16,04 | 16,21 | -1,76% | 127.269,00 |
| 13.10.2026 | 16,44 | 16,52 | 16,22 | 16,50 | 0,92% | 78.159,00 |
| 12.10.2026 | 16,30 | 16,54 | 16,19 | 16,35 | 0,00% | 72.634,00 |
| 09.10.2026 | 16,36 | 16,45 | 16,22 | 16,35 | -0,30% | 50.555,00 |
| 08.10.2026 | 16,16 | 16,42 | 16,13 | 16,40 | 1,49% | 61.885,00 |
| 07.10.2026 | 16,24 | 16,52 | 16,04 | 16,16 | -1,04% | 110.789,00 |
| 06.10.2026 | 16,20 | 16,47 | 16,17 | 16,33 | 0,93% | 81.984,00 |
| 05.10.2026 | 16,35 | 16,43 | 16,15 | 16,18 | -1,22% | 80.067,00 |
| 02.10.2026 | 16,62 | 16,73 | 16,38 | 16,38 | -0,67% | 82.609,00 |
| 01.10.2026 | 16,16 | 16,63 | 16,13 | 16,49 | 1,66% | 161.461,00 |
| 30.09.2026 | 16,44 | 16,44 | 16,21 | 16,22 | -0,86% | 94.949,00 |
| 29.09.2026 | 16,44 | 16,44 | 16,29 | 16,36 | -0,30% | 74.300,00 |
| 28.09.2026 | 16,44 | 16,60 | 16,33 | 16,41 | -0,24% | 83.098,00 |
| 25.09.2026 | 16,22 | 16,48 | 16,04 | 16,45 | 1,17% | 115.054,00 |
| 24.09.2026 | 16,32 | 16,48 | 16,24 | 16,26 | 0,00% | 92.285,00 |
| 23.09.2026 | 16,41 | 16,50 | 16,22 | 16,26 | -1,51% | 85.589,00 |
| 22.09.2026 | 16,28 | 16,54 | 16,16 | 16,51 | 1,79% | 97.709,00 |
| 21.09.2026 | 16,16 | 16,30 | 15,90 | 16,22 | 0,37% | 136.634,00 |
| 18.09.2026 | 15,99 | 16,16 | 15,85 | 16,16 | 0,94% | 441.739,00 |
| 17.09.2026 | 16,07 | 16,08 | 15,89 | 16,01 | 0,13% | 114.069,00 |
| 16.09.2026 | 15,97 | 16,01 | 15,80 | 15,99 | 0,63% | 122.137,00 |
| 15.09.2026 | 15,85 | 15,97 | 15,85 | 15,89 | -0,38% | 150.558,00 |
| 14.09.2026 | 16,30 | 16,31 | 15,85 | 15,95 | -1,60% | 122.058,00 |
| 11.09.2026 | 16,25 | 16,29 | 16,05 | 16,21 | 0,56% | 121.908,00 |
| 10.09.2026 | 16,30 | 16,85 | 16,02 | 16,12 | -1,65% | 169.785,00 |
| 09.09.2026 | 16,53 | 16,55 | 16,16 | 16,39 | -1,09% | 113.283,00 |
| 08.09.2026 | 16,35 | 16,67 | 16,29 | 16,57 | 0,85% | 224.913,00 |
| 04.09.2026 | 16,21 | 16,44 | 16,15 | 16,43 | 1,61% | 116.463,00 |
| 03.09.2026 | 16,23 | 16,25 | 16,03 | 16,17 | 0,37% | 111.388,00 |
| 02.09.2026 | 16,16 | 16,22 | 16,04 | 16,11 | 0,19% | 149.477,00 |
| 01.09.2026 | 16,01 | 16,13 | 15,95 | 16,08 | 0,00% | 151.343,00 |
| 31.08.2026 | 16,12 | 16,13 | 15,95 | 16,08 | -0,74% | 198.742,00 |
| 28.08.2026 | 16,26 | 16,26 | 16,10 | 16,20 | 0,37% | 182.489,00 |
| 27.08.2026 | 15,83 | 16,19 | 15,81 | 16,14 | 1,70% | 226.376,00 |
| 26.08.2026 | 16,10 | 16,26 | 15,80 | 15,87 | -1,92% | 266.332,00 |
| 25.08.2026 | 16,25 | 16,49 | 16,14 | 16,18 | -0,68% | 128.642,00 |
| 24.08.2026 | 16,53 | 16,64 | 16,12 | 16,29 | -0,91% | 234.021,00 |
| 21.08.2026 | 16,48 | 16,62 | 16,37 | 16,44 | -0,12% | 168.621,00 |
| 20.08.2026 | 16,41 | 16,68 | 16,36 | 16,46 | -0,42% | 161.591,00 |
| 19.08.2026 | 16,43 | 16,79 | 16,36 | 16,53 | 0,92% | 303.530,00 |
| 18.08.2026 | 16,67 | 16,96 | 16,32 | 16,38 | -1,15% | 223.992,00 |
| 17.08.2026 | 16,35 | 16,62 | 16,24 | 16,57 | 1,35% | 224.525,00 |
| 14.08.2026 | 16,37 | 16,49 | 16,30 | 16,35 | -0,37% | 181.230,00 |
| 13.08.2026 | 16,45 | 16,54 | 16,31 | 16,41 | 0,49% | 172.165,00 |
| 12.08.2026 | 16,58 | 16,62 | 16,29 | 16,33 | -1,33% | 286.803,00 |
| 11.08.2026 | 16,53 | 16,84 | 16,39 | 16,55 | 0,61% | 192.370,00 |
| 10.08.2026 | 16,65 | 16,69 | 16,42 | 16,45 | -1,44% | 165.443,00 |
| 07.08.2026 | 16,37 | 16,72 | 16,33 | 16,69 | 1,40% | 172.344,00 |
| 06.08.2026 | 17,11 | 17,12 | 16,41 | 16,46 | 0,06% | 125.777,00 |
| 05.08.2026 | 16,79 | 16,80 | 16,43 | 16,45 | -1,56% | 125.159,00 |
| 04.08.2026 | 16,81 | 16,92 | 16,57 | 16,71 | -0,89% | 155.504,00 |
| 03.08.2026 | 17,07 | 17,28 | 16,58 | 16,86 | -0,41% | 179.951,00 |
| 31.07.2026 | 17,07 | 17,15 | 16,78 | 16,93 | -0,70% | 206.295,00 |
| 30.07.2026 | 17,11 | 17,15 | 16,93 | 17,05 | 0,06% | 107.702,00 |
| 29.07.2026 | 17,17 | 17,35 | 16,92 | 17,04 | -1,50% | 119.250,00 |
| 28.07.2026 | 17,88 | 17,88 | 17,28 | 17,30 | -1,87% | 89.865,00 |
| 27.07.2026 | 17,68 | 17,82 | 17,60 | 17,63 | 0,06% | 96.998,00 |
| 24.07.2026 | 17,83 | 18,00 | 17,58 | 17,62 | -0,62% | 96.008,00 |
| 23.07.2026 | 17,73 | 17,87 | 17,62 | 17,73 | -0,67% | 119.666,00 |
| 22.07.2026 | 17,94 | 17,97 | 17,81 | 17,85 | -0,45% | 92.182,00 |
| 21.07.2026 | 17,85 | 18,23 | 17,80 | 17,93 | -0,17% | 118.511,00 |
| 20.07.2026 | 18,06 | 18,28 | 17,93 | 17,96 | -1,21% | 78.842,00 |
| 17.07.2026 | 18,58 | 19,00 | 18,15 | 18,18 | -2,57% | 72.234,00 |
| 16.07.2026 | 18,51 | 18,99 | 18,01 | 18,66 | 1,41% | 100.530,00 |
| 15.07.2026 | 18,15 | 18,48 | 18,15 | 18,40 | 1,32% | 58.628,00 |
| 14.07.2026 | 18,42 | 18,57 | 18,03 | 18,16 | -1,68% | 56.820,00 |
| 13.07.2026 | 18,39 | 18,62 | 18,39 | 18,47 | 0,87% | 66.147,00 |
| 10.07.2026 | 18,35 | 18,62 | 18,30 | 18,31 | 0,11% | 54.263,00 |
| 09.07.2026 | 18,21 | 18,36 | 18,21 | 18,29 | -0,11% | 56.215,00 |
| 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% | 139.887,00 |
| 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% | 105.201,00 |
| 29.06.2026 | 18,83 | 19,01 | 18,51 | 18,91 | 0,27% | 145.192,00 |
| 26.06.2026 | 18,60 | 18,93 | 18,58 | 18,86 | 2,17% | 379.196,00 |
| 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% | 95.604,00 |