Mercados españoles cerrados en 6 hrs 16 min

Tejon Ranch Co. (TRC)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
16,57+0,29 (+1,78%)
Al cierre: 04:00PM EDT
16,57 0,00 (0,00%)
Después del cierre: 04:04PM EDT
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 abr 202416,3716,5916,1516,5716,5779.600
19 abr 202415,7516,4215,7116,2816,28137.000
18 abr 202415,0016,0114,9315,6915,69171.600
17 abr 202415,0915,0914,8614,8814,8832.400
16 abr 202414,9015,0714,8014,9614,9652.200
15 abr 202415,2215,3014,9014,9814,9857.800
12 abr 202415,1515,3315,1515,2015,2044.500
11 abr 202415,1015,3415,1015,2915,2940.400
10 abr 202415,1415,2714,9015,1315,13100.700
09 abr 202415,2215,6215,1515,4815,4856.800
08 abr 202415,2315,3615,2115,2215,2237.500
05 abr 202415,0915,2015,0215,1215,1250.300
04 abr 202415,4615,4815,1415,1515,1576.100
03 abr 202415,0315,4015,0315,3015,3062.100
02 abr 202415,3115,3715,0615,1715,1764.300
01 abr 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 ene 202416,0716,2115,7815,7815,7863.800
30 ene 202416,2216,3416,0816,0916,0941.500
29 ene 202416,1616,3716,1016,2716,2770.600
26 ene 202416,4516,5016,1716,1716,1720.500
25 ene 202415,9916,3515,9916,3316,3342.400
24 ene 202416,0816,1215,8715,9615,9635.900
23 ene 202416,4116,4115,8915,9215,9256.400
22 ene 202416,2416,3516,0016,2216,2229.000
19 ene 202415,9516,1215,7916,1016,1049.200
18 ene 202415,8915,9215,7115,8615,8644.800
17 ene 202415,7515,9115,6615,8415,8447.300
16 ene 202416,2716,3015,8515,8715,8742.800
12 ene 202416,4216,4216,1516,2916,2932.200
11 ene 202416,4016,4016,1116,2216,2238.500
10 ene 202416,3116,5816,3116,5116,5146.700
09 ene 202416,6516,6816,3216,4116,4153.800
08 ene 202416,6116,7816,4916,7816,7836.000
05 ene 202416,5516,8416,4816,5716,5755.000
04 ene 202416,9417,0016,6516,6816,6841.600
03 ene 202417,1517,2716,8216,8616,8650.800
02 ene 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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...