17,860$
-0,33%
Echtzeit-Aktienkurs Tejon Rancch Co.
Bid:
Ask:
Aktienkurse zur Tejon Rancch Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 17,82 | 17,92 | 17,45 | 17,88 | -0,22% | 128.222,00 |
| 06.03.2026 | 17,43 | 17,97 | 17,43 | 17,92 | 1,41% | 200,00 |
| 05.03.2026 | 17,60 | 17,96 | 17,60 | 17,67 | -2,27% | 84.199,00 |
| 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 |
| 12.02.2026 | 16,77 | 16,81 | 16,52 | 16,63 | 0,00% | 69.802,00 |
| 11.02.2026 | 16,79 | 16,82 | 16,51 | 16,63 | -0,54% | 50.704,00 |
| 10.02.2026 | 16,56 | 16,80 | 16,45 | 16,72 | 0,84% | 73.138,00 |
| 09.02.2026 | 16,60 | 16,72 | 16,40 | 16,58 | -0,18% | 70.490,00 |
| 06.02.2026 | 16,48 | 16,72 | 16,44 | 16,61 | 0,91% | 102.757,00 |
| 05.02.2026 | 16,40 | 16,57 | 16,29 | 16,46 | 0,55% | 86.920,00 |
| 04.02.2026 | 16,32 | 16,45 | 16,09 | 16,37 | 0,99% | 135.075,00 |
| 03.02.2026 | 16,17 | 16,36 | 16,12 | 16,21 | 0,06% | 96.103,00 |
| 02.02.2026 | 16,14 | 16,35 | 16,08 | 16,20 | 0,68% | 108.821,00 |
| 30.01.2026 | 16,24 | 16,35 | 15,97 | 16,09 | -1,41% | 100.809,00 |
| 29.01.2026 | 16,28 | 16,35 | 16,11 | 16,32 | 0,87% | 83.165,00 |
| 28.01.2026 | 16,24 | 16,42 | 16,14 | 16,18 | -0,49% | 84.801,00 |
| 27.01.2026 | 16,13 | 16,31 | 16,13 | 16,26 | 0,62% | 51.740,00 |
| 26.01.2026 | 16,25 | 16,30 | 16,01 | 16,16 | -0,86% | 71.153,00 |
| 23.01.2026 | 16,43 | 16,62 | 16,22 | 16,30 | -1,15% | 91.720,00 |
| 22.01.2026 | 16,41 | 16,59 | 16,22 | 16,49 | 0,49% | 65.150,00 |
| 21.01.2026 | 16,24 | 16,41 | 16,06 | 16,41 | 1,48% | 111.148,00 |
| 20.01.2026 | 16,55 | 16,63 | 16,13 | 16,17 | -3,35% | 73.757,00 |
| 16.01.2026 | 16,77 | 16,87 | 16,60 | 16,73 | -0,71% | 94.177,00 |
| 15.01.2026 | 16,33 | 16,99 | 16,32 | 16,85 | 3,06% | 133.886,00 |
| 14.01.2026 | 16,40 | 16,65 | 16,17 | 16,35 | -0,18% | 152.683,00 |
| 13.01.2026 | 16,05 | 16,47 | 16,01 | 16,38 | 2,06% | 205.951,00 |
| 12.01.2026 | 15,89 | 16,15 | 15,84 | 16,05 | 0,56% | 202.800,00 |
| 09.01.2026 | 15,90 | 16,03 | 15,74 | 15,96 | 0,57% | 139.549,00 |
| 08.01.2026 | 15,72 | 15,99 | 15,72 | 15,87 | 0,51% | 135.170,00 |
| 07.01.2026 | 15,95 | 15,95 | 15,67 | 15,79 | -0,69% | 71.019,00 |
| 06.01.2026 | 15,70 | 15,93 | 15,65 | 15,90 | 0,95% | 76.064,00 |
| 05.01.2026 | 15,68 | 15,87 | 15,65 | 15,75 | 0,57% | 118.304,00 |