Italia markets closed

Tejon Ranch Co. (TRC)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
15,41-0,05 (-0,32%)
In data: 03:45PM EDT. Mercato aperto.
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 202415,5115,6815,4115,4115,4124.727
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
03 gen 202417,1517,2716,8216,8616,8650.800
02 gen 202416,9917,3416,9917,2517,2549.700
29 dic 202317,4617,5617,1917,2017,2037.300
28 dic 202317,5217,6717,5217,5317,5339.100
27 dic 202317,6017,6117,4617,5917,5940.100
26 dic 202317,3617,5717,2217,5017,5089.800
22 dic 202317,0017,3716,8817,2517,2560.600
21 dic 202317,0617,1016,8416,9016,9050.600
20 dic 202316,9117,3316,9116,9416,9486.300
19 dic 202316,8717,0616,7616,9916,9978.100
18 dic 202316,8816,9316,7116,8016,8037.700
15 dic 202317,2017,2816,6216,7816,78189.700
14 dic 202317,2617,6017,1117,2317,23106.300
13 dic 202316,4517,0016,3816,9816,9886.500
12 dic 202316,4316,4316,1516,3516,3525.200
11 dic 202316,5216,5816,2316,3516,3544.700
08 dic 202316,2216,5216,0116,4816,4853.300
07 dic 202316,2216,3115,9416,2916,2972.700
06 dic 202316,4116,4115,8716,1416,1469.500
05 dic 202316,4916,4915,9716,2616,2634.200
04 dic 202316,4916,5716,3216,4916,4938.200
01 dic 202315,8016,4915,7816,4316,4370.700
30 nov 202316,3516,3515,6715,7915,79138.700
29 nov 202316,3716,4016,2816,3316,3320.600
28 nov 202316,1616,3716,1616,2216,2231.200
27 nov 202316,5416,5416,1116,2516,2537.800
24 nov 202316,5616,5616,3616,5016,5016.600
22 nov 202316,3616,5316,2916,4816,4817.500
21 nov 202316,3216,3916,0116,2216,2215.300
20 nov 202316,5016,5816,2616,3616,3621.500
17 nov 202316,4516,5716,3916,5016,5043.900
16 nov 202316,4816,5916,2516,3116,3131.700
15 nov 202316,5616,6416,4616,4716,4741.000
14 nov 202316,3416,5916,2916,5016,5082.500
13 nov 202315,7716,0215,6115,9515,9519.400
10 nov 202315,9215,9215,6015,7915,7944.400
09 nov 202316,0216,1015,6215,7815,7838.900
08 nov 202316,5016,5015,7016,0016,0041.100
07 nov 202316,3016,5516,2516,4916,4945.000
06 nov 202316,3516,6016,1316,2516,2535.700
03 nov 202316,2116,4316,1416,3316,3336.100
*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...