Italia markets closed

Tejon Ranch Co. (TRC)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
18,06-0,40 (-2,18%)
In data: 03:05PM EDT. Mercato aperto.
Periodo di tempo:
28 mag 2023 - 28 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mag 202418,5118,9818,0218,0618,0679.592
24 mag 202418,0518,5417,9718,4618,46100.600
23 mag 202418,1418,6317,8817,9517,95123.200
22 mag 202417,7318,2417,7318,1618,16148.800
21 mag 202417,8117,9617,7517,7717,77109.300
20 mag 202417,9118,2417,8617,8717,87119.300
17 mag 202417,8718,4417,7517,9817,98139.700
16 mag 202416,7618,0716,7617,8417,84229.700
15 mag 202416,2216,8816,1616,8416,84110.200
14 mag 202416,1616,2716,0016,1116,1133.600
13 mag 202416,3216,3816,0716,0816,0847.100
10 mag 202416,2116,4716,1216,2616,2664.000
09 mag 202415,7416,3015,7416,2816,2864.300
08 mag 202415,8115,8315,5315,7515,7575.100
07 mag 202416,5516,6615,8615,8715,87101.400
06 mag 202416,7016,9516,4216,6516,6547.500
03 mag 202417,0417,0416,5116,6816,6858.700
02 mag 202416,9616,9616,7616,8616,8652.300
01 mag 202416,8616,9716,7616,8316,8374.800
30 apr 202416,9016,9416,7716,7816,7864.600
29 apr 202417,1717,2416,7217,0117,0156.800
26 apr 202416,7717,0716,7717,0717,0763.700
25 apr 202416,7416,9516,5816,8716,8752.200
24 apr 202416,8617,0416,8216,9016,9068.200
23 apr 202416,5917,0216,5217,0117,0164.400
22 apr 202416,3716,5916,1516,5716,5779.600
19 apr 202415,7516,4215,7116,2816,28137.000
18 apr 202415,0016,0114,9315,6915,69171.600
17 apr 202415,0915,0914,8614,8814,8832.400
16 apr 202414,9015,0714,8014,9614,9652.200
15 apr 202415,2215,3014,9014,9814,9857.800
12 apr 202415,1515,3315,1515,2015,2044.500
11 apr 202415,1015,3415,1015,2915,2940.400
10 apr 202415,1415,2714,9015,1315,13100.700
09 apr 202415,2215,6215,1515,4815,4856.800
08 apr 202415,2315,3615,2115,2215,2237.500
05 apr 202415,0915,2015,0215,1215,1250.300
04 apr 202415,4615,4815,1415,1515,1576.100
03 apr 202415,0315,4015,0315,3015,3062.100
02 apr 202415,3115,3715,0615,1715,1764.300
01 apr 202415,4915,5415,3115,3615,3655.700
28 mar 202415,5115,6815,4115,4115,4173.300
27 mar 202415,3815,5015,3315,4615,4641.700
26 mar 202415,3915,3915,2115,2315,2356.300
25 mar 202415,3915,5115,2315,2315,2357.100
22 mar 202415,9015,9015,2515,3415,3477.000
21 mar 202415,8416,0315,5715,9115,91107.700
20 mar 202415,3315,9815,3315,8215,8250.700
19 mar 202415,4415,6015,3115,4415,4455.800
18 mar 202415,6315,7315,4415,4515,4551.600
15 mar 202415,8016,0615,5815,6315,63228.300
14 mar 202416,0716,1015,8215,9615,9649.700
13 mar 202416,2116,2816,0616,1816,1834.800
12 mar 202416,4416,4416,1616,2616,2656.000
11 mar 202416,6416,6416,5016,5016,5023.100
08 mar 202416,6816,8016,5416,6516,6523.700
07 mar 202416,7516,7616,4516,5016,5040.800
06 mar 202416,5416,7716,5016,6216,6231.600
05 mar 202416,6316,7916,3016,3516,3548.800
04 mar 202416,8017,0716,6616,6616,6630.500
01 mar 202416,5916,9116,5916,7516,7547.700
29 feb 202416,5116,6916,4816,6316,6363.600
28 feb 202416,2616,5716,2416,2616,2648.000
27 feb 202416,5816,6516,4116,4116,4129.400
26 feb 202416,4616,5916,3516,5116,5138.300
23 feb 202416,4616,6216,4616,5616,5629.800
22 feb 202416,4616,5316,3316,5116,5152.600
21 feb 202416,5516,6016,4016,5316,5335.900
20 feb 202416,7016,8316,5516,6016,6040.700
16 feb 202416,8716,9716,7016,7216,7234.600
15 feb 202416,4617,0116,4617,0017,0056.700
14 feb 202416,1916,5016,1616,4016,4045.700
13 feb 202416,3216,4115,8415,9915,9997.300
12 feb 202416,2416,8716,2416,6716,6760.500
09 feb 202415,8816,3115,8016,2016,2056.600
08 feb 202415,5915,9415,5915,8715,8743.700
07 feb 202415,7915,8215,6015,6415,6444.800
06 feb 202415,6415,9915,6415,8015,8048.400
05 feb 202415,7615,7915,5915,6915,6962.900
02 feb 202416,0416,1415,9015,9315,9371.200
01 feb 202415,7916,4215,7916,2816,2859.100
31 gen 202416,0716,2115,7815,7815,7863.800
30 gen 202416,2216,3416,0816,0916,0941.500
29 gen 202416,1616,3716,1016,2716,2770.600
26 gen 202416,4516,5016,1716,1716,1720.500
25 gen 202415,9916,3515,9916,3316,3342.400
24 gen 202416,0816,1215,8715,9615,9635.900
23 gen 202416,4116,4115,8915,9215,9256.400
22 gen 202416,2416,3516,0016,2216,2229.000
19 gen 202415,9516,1215,7916,1016,1049.200
18 gen 202415,8915,9215,7115,8615,8644.800
17 gen 202415,7515,9115,6615,8415,8447.300
16 gen 202416,2716,3015,8515,8715,8742.800
12 gen 202416,4216,4216,1516,2916,2932.200
11 gen 202416,4016,4016,1116,2216,2238.500
10 gen 202416,3116,5816,3116,5116,5146.700
09 gen 202416,6516,6816,3216,4116,4153.800
08 gen 202416,6116,7816,4916,7816,7836.000
05 gen 202416,5516,8416,4816,5716,5755.000
04 gen 202416,9417,0016,6516,6816,6841.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...