XNYS
Datos históricos de Tejon Ranch Co.
Tejon Ranch Co. · TRC
$16.35
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 1:32:03 UTC
- Variación en el periodo
- +4.74%
- Máximo
- US$21.31
- 7 de mayo de 2026
- Mínimo
- US$15.31
- 2 de enero de 2026
- Volumen medio diario
- 0.11 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 16.36 | 16.45 | 16.22 | 16.35 | −0.30% | 50,558.062 |
| 8 oct 2026 | 16.16 | 16.42 | 16.13 | 16.40 | +1.49% | 61,900.356 |
| 7 oct 2026 | 16.24 | 16.52 | 16.04 | 16.16 | −1.04% | 110,790.072 |
| 6 oct 2026 | 16.20 | 16.47 | 16.17 | 16.33 | +0.93% | 83,019.555 |
| 5 oct 2026 | 16.35 | 16.43 | 16.15 | 16.18 | −1.22% | 80,072.837 |
| 2 oct 2026 | 16.62 | 16.73 | 16.38 | 16.38 | −0.67% | 82,612.61 |
| 1 oct 2026 | 16.16 | 16.63 | 16.13 | 16.49 | +1.66% | 161,469.753 |
| 30 sep 2026 | 16.44 | 16.44 | 16.21 | 16.22 | −0.86% | 94,950.972 |
| 29 sep 2026 | 16.44 | 16.44 | 16.29 | 16.36 | −0.30% | 74,322.597 |
| 28 sep 2026 | 16.44 | 16.60 | 16.33 | 16.41 | −0.24% | 83,100.222 |
| 25 sep 2026 | 16.22 | 16.48 | 16.04 | 16.45 | +1.17% | 115,058.087 |
| 24 sep 2026 | 16.32 | 16.48 | 16.24 | 16.26 | 0.00% | 92,289.389 |
| 23 sep 2026 | 16.41 | 16.50 | 16.22 | 16.26 | −1.51% | 85,591.981 |
| 22 sep 2026 | 16.28 | 16.54 | 16.16 | 16.51 | +1.79% | 97,723.458 |
| 21 sep 2026 | 16.16 | 16.30 | 15.90 | 16.22 | +0.37% | 136,635.164 |
| 18 sep 2026 | 15.99 | 16.16 | 15.85 | 16.16 | +0.94% | 441,742.486 |
| 17 sep 2026 | 16.07 | 16.08 | 15.89 | 16.01 | +0.13% | 114,375.926 |
| 16 sep 2026 | 15.97 | 16.01 | 15.80 | 15.99 | +0.63% | 122,139.353 |
| 15 sep 2026 | 15.95 | 15.97 | 15.85 | 15.89 | −0.38% | 152,292.459 |
| 14 sep 2026 | 16.30 | 16.31 | 15.85 | 15.95 | −1.60% | 122,532.318 |
| 11 sep 2026 | 16.25 | 16.29 | 16.05 | 16.21 | +0.56% | 121,961.448 |
| 10 sep 2026 | 16.30 | 16.85 | 16.02 | 16.12 | −1.65% | 169,795.459 |
| 9 sep 2026 | 16.53 | 16.55 | 16.16 | 16.39 | −1.09% | 113,285.585 |
| 8 sep 2026 | 16.35 | 16.67 | 16.29 | 16.57 | +0.85% | 225,096.604 |
| 4 sep 2026 | 16.21 | 16.44 | 16.15 | 16.43 | +1.61% | 116,463.091 |
| 3 sep 2026 | 16.23 | 16.25 | 16.03 | 16.17 | +0.37% | 111,390.294 |
| 2 sep 2026 | 16.16 | 16.22 | 16.04 | 16.11 | +0.19% | 149,480.313 |
| 1 sep 2026 | 16.01 | 16.13 | 15.95 | 16.08 | 0.00% | 151,574.739 |
| 31 ago 2026 | 16.12 | 16.13 | 15.95 | 16.08 | −0.74% | 199,268.045 |
| 28 ago 2026 | 16.19 | 16.26 | 16.10 | 16.20 | +0.37% | 182,489.649 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.