15,940$
1,14%
Echtzeit-Aktienkurs Tejon Rancch Co.
Bid:
Ask:
Aktienkurse zur Tejon Rancch Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 16,06 | 16,06 | 15,90 | 15,94 | 1,14% | 2.020,00 |
| 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 | 15,77 | 15,89 | 15,49 | 15,54 | -0,51% | 102.366,00 |
| 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 | -2,53% | 89.375,00 |
| 03.10.2025 | 15,88 | 16,40 | 15,88 | 16,23 | 2,85% | 18.008,00 |
| 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 | 15,96 | 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 | 16,39 | 16,47 | 16,21 | 16,26 | -0,73% | 178.809,00 |
| 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 | 16,70 | 16,70 | 16,55 | 16,61 | -0,36% | 85.007,00 |
| 12.09.2025 | 16,86 | 16,96 | 16,66 | 16,67 | -1,07% | 101.612,00 |
| 11.09.2025 | 16,76 | 16,97 | 16,60 | 16,85 | 0,48% | 106.987,00 |
| 10.09.2025 | 16,55 | 16,80 | 16,49 | 16,77 | 0,84% | 75.595,00 |
| 09.09.2025 | 16,91 | 16,91 | 16,50 | 16,63 | -1,89% | 96.657,00 |
| 08.09.2025 | 16,53 | 17,01 | 16,45 | 16,95 | 2,11% | 154.967,00 |
| 05.09.2025 | 17,08 | 17,23 | 16,42 | 16,60 | -2,01% | 144.888,00 |
| 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 | 17,47 | 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 | 17,53 | 17,60 | 17,26 | 17,44 | -0,11% | 115.294,00 |
| 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 | 17,10 | 17,33 | 16,71 | 17,03 | 0,12% | 138.539,00 |
| 07.08.2025 | 18,31 | 18,37 | 17,01 | 17,01 | -7,60% | 201.741,00 |
| 06.08.2025 | 18,41 | 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% | 165.596,00 |
| 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 | 19,03 | 18,58 | 18,61 | -2,00% | 139.594,00 |
| 25.07.2025 | 19,13 | 19,37 | 18,99 | 18,99 | -0,73% | 118.430,00 |
| 24.07.2025 | 19,10 | 19,39 | 19,08 | 19,13 | -0,73% | 115.451,00 |
| 23.07.2025 | 18,98 | 19,27 | 18,93 | 19,27 | 1,96% | 99.978,00 |
| 22.07.2025 | 18,62 | 19,01 | 18,41 | 18,90 | 2,66% | 118.309,00 |
| 21.07.2025 | 18,22 | 18,52 | 18,18 | 18,41 | 1,71% | 73.425,00 |
| 18.07.2025 | 18,38 | 18,45 | 18,06 | 18,10 | -0,66% | 77.641,00 |
| 17.07.2025 | 18,16 | 18,42 | 18,09 | 18,22 | 0,44% | 87.417,00 |
| 16.07.2025 | 18,28 | 18,37 | 18,07 | 18,14 | -0,44% | 73.849,00 |
| 15.07.2025 | 18,50 | 18,58 | 18,16 | 18,22 | -1,51% | 125.655,00 |
| 14.07.2025 | 18,46 | 19,00 | 18,34 | 18,50 | 0,05% | 82.260,00 |
| 11.07.2025 | 18,27 | 18,67 | 18,26 | 18,49 | 0,65% | 79.166,00 |
| 10.07.2025 | 17,97 | 18,47 | 17,85 | 18,37 | 2,51% | 90.775,00 |
| 09.07.2025 | 17,92 | 17,96 | 17,73 | 17,92 | 0,56% | 63.080,00 |
| 08.07.2025 | 17,74 | 18,03 | 17,59 | 17,82 | 0,68% | 97.798,00 |
| 07.07.2025 | 17,97 | 17,98 | 17,47 | 17,70 | -1,99% | 109.767,00 |
| 03.07.2025 | 17,73 | 18,07 | 17,63 | 18,06 | 1,98% | 77.465,00 |
| 02.07.2025 | 17,48 | 17,81 | 17,31 | 17,71 | 1,90% | 118.773,00 |
| 01.07.2025 | 16,99 | 17,53 | 16,90 | 17,38 | 2,48% | 109.545,00 |
| 30.06.2025 | 17,17 | 17,18 | 16,81 | 16,96 | -0,82% | 94.786,00 |
| 27.06.2025 | 17,11 | 17,18 | 16,92 | 17,10 | 0,53% | 220.832,00 |
| 26.06.2025 | 16,66 | 17,03 | 16,66 | 17,01 | 2,59% | 135.178,00 |
| 25.06.2025 | 16,77 | 16,82 | 16,55 | 16,58 | -1,07% | 90.912,00 |
| 24.06.2025 | 16,83 | 16,99 | 16,71 | 16,76 | -0,24% | 81.451,00 |
| 23.06.2025 | 16,64 | 16,81 | 16,49 | 16,80 | 1,45% | 122.722,00 |
| 20.06.2025 | 16,55 | 16,73 | 16,47 | 16,56 | 0,55% | 115.257,00 |
| 18.06.2025 | 16,39 | 16,58 | 16,39 | 16,47 | 0,43% | 72.143,00 |
| 17.06.2025 | 16,28 | 16,55 | 16,26 | 16,40 | 0,37% | 86.589,00 |
| 16.06.2025 | 16,21 | 16,39 | 16,09 | 16,34 | 1,74% | 63.979,00 |
| 13.06.2025 | 16,33 | 16,49 | 16,06 | 16,06 | -2,61% | 86.104,00 |
| 12.06.2025 | 16,24 | 16,55 | 16,24 | 16,49 | 0,12% | 108.708,00 |
| 11.06.2025 | 16,40 | 16,52 | 16,38 | 16,47 | 0,37% | 71.202,00 |
| 10.06.2025 | 16,40 | 16,52 | 16,40 | 16,41 | 0,37% | 64.209,00 |
| 09.06.2025 | 16,25 | 16,49 | 16,20 | 16,35 | 1,55% | 104.325,00 |
| 06.06.2025 | 16,20 | 16,47 | 16,05 | 16,10 | 0,31% | 92.474,00 |
| 05.06.2025 | 16,03 | 16,26 | 15,85 | 16,05 | 0,56% | 107.646,00 |
| 04.06.2025 | 15,95 | 16,01 | 15,66 | 15,96 | 0,82% | 91.566,00 |
| 03.06.2025 | 15,92 | 16,06 | 15,64 | 15,83 | 0,19% | 149.305,00 |
| 02.06.2025 | 16,65 | 16,82 | 15,75 | 15,80 | -5,33% | 240.225,00 |
| 30.05.2025 | 16,69 | 16,81 | 16,66 | 16,69 | -0,42% | 93.475,00 |
| 29.05.2025 | 16,82 | 16,94 | 16,73 | 16,76 | 0,00% | 97.933,00 |
| 28.05.2025 | 16,88 | 16,88 | 16,61 | 16,76 | 0,00% | 82.184,00 |
| 27.05.2025 | 16,35 | 16,79 | 16,32 | 16,76 | 2,76% | 103.644,00 |
| 23.05.2025 | 16,20 | 16,42 | 16,16 | 16,31 | -0,31% | 104.443,00 |