Mercados españoles cerrados

Tejon Ranch Co. (TRC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
19,29+0,33 (+1,74%)
Al cierre: 04:00PM EDT
19,29 -0,01 (-0,05%)
Después del cierre: 04:01PM EDT
Intervalo de fechas:
26 jul 2023 - 26 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 202419,2419,3618,6019,2919,2969.100
25 jul 202418,7819,1618,6418,9618,96120.400
24 jul 202418,9019,2818,7118,7418,7485.000
23 jul 202418,8719,1218,8019,0319,0380.800
22 jul 202418,8618,9218,5218,8518,8555.800
19 jul 202419,0919,1318,6218,7618,7652.200
18 jul 202419,3919,8219,0519,0819,0878.600
17 jul 202419,0219,6718,8919,5819,58190.000
16 jul 202418,5019,0718,4019,0519,05126.100
15 jul 202418,1218,4018,0218,3318,33129.200
12 jul 202417,8918,1417,6817,8817,8870.100
11 jul 202417,2517,7417,0417,6917,69106.700
10 jul 202416,7216,8716,6316,8716,8732.000
09 jul 202416,8216,8216,5216,7116,7132.700
08 jul 202416,9917,0016,6816,8016,8041.400
05 jul 202416,7916,9516,7016,8616,8635.400
03 jul 202416,9417,0116,8016,8316,8318.800
02 jul 202416,8416,9316,7916,8616,8634.400
01 jul 202417,0117,0116,5116,8416,8470.000
28 jun 202416,9417,0716,7017,0617,06289.000
27 jun 202416,7316,8416,6616,8216,8237.700
26 jun 202416,2416,7916,2416,7516,7557.000
25 jun 202416,6216,6216,2216,3716,3774.300
24 jun 202416,6516,6616,4016,5716,5759.800
21 jun 202416,8516,8516,4716,6016,60131.000
20 jun 202416,8216,9816,8216,8716,8741.000
18 jun 202416,7616,8216,5616,7816,7857.900
17 jun 202416,6116,7716,4016,7416,7444.200
14 jun 202416,7116,7416,5716,6116,6155.400
13 jun 202416,6916,9216,5416,9116,9160.000
12 jun 202417,2717,2916,7716,8016,8067.100
11 jun 202416,8916,9516,7216,8216,8255.000
10 jun 202416,7316,9316,6616,9116,9160.200
07 jun 202416,8616,9716,7416,8516,8562.400
06 jun 202417,0417,2616,9717,0017,0050.500
05 jun 202417,0617,1716,8717,1417,1463.000
04 jun 202417,6217,6217,0017,0417,04104.600
03 jun 202418,2618,2817,6317,6317,63112.900
31 may 202418,0018,2618,0018,2318,231.210.700
30 may 202418,0518,2217,9617,9717,9794.000
29 may 202417,8718,2017,7518,0118,01124.500
28 may 202418,5118,9817,9318,0318,03154.500
24 may 202418,0518,5417,9718,4618,46100.600
23 may 202418,1418,6317,8817,9517,95123.200
22 may 202417,7318,2417,7318,1618,16148.800
21 may 202417,8117,9617,7517,7717,77109.300
20 may 202417,9118,2417,8617,8717,87119.300
17 may 202417,8718,4417,7517,9817,98139.700
16 may 202416,7618,0716,7617,8417,84229.700
15 may 202416,2216,8816,1616,8416,84110.200
14 may 202416,1616,2716,0016,1116,1133.600
13 may 202416,3216,3816,0716,0816,0847.100
10 may 202416,2116,4716,1216,2616,2664.000
09 may 202415,7416,3015,7416,2816,2864.300
08 may 202415,8115,8315,5315,7515,7575.100
07 may 202416,5516,6615,8615,8715,87101.400
06 may 202416,7016,9516,4216,6516,6547.500
03 may 202417,0417,0416,5116,6816,6858.700
02 may 202416,9616,9616,7616,8616,8652.300
01 may 202416,8616,9716,7616,8316,8374.800
30 abr 202416,9016,9416,7716,7816,7864.600
29 abr 202417,1717,2416,7217,0117,0156.800
26 abr 202416,7717,0716,7717,0717,0763.700
25 abr 202416,7416,9516,5816,8716,8752.200
24 abr 202416,8617,0416,8216,9016,9068.200
23 abr 202416,5917,0216,5217,0117,0164.400
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...