Tejon Ranch (TRC)

TRC
🏛️ Estados Unidos →
15.98
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 17.46 17.56 17.19 17.20 0.0M
2023-12-28 17.52 17.67 17.52 17.53 0.0M
2023-12-27 17.60 17.62 17.46 17.59 0.0M
2023-12-26 17.36 17.57 17.22 17.50 0.1M
2023-12-22 17.00 17.37 16.88 17.25 0.1M
2023-12-21 17.06 17.10 16.84 16.90 0.1M
2023-12-20 16.91 17.33 16.91 16.94 0.1M
2023-12-19 16.87 17.06 16.76 16.99 0.1M
2023-12-18 16.88 16.93 16.71 16.80 0.0M
2023-12-15 17.20 17.28 16.62 16.78 0.2M
2023-12-14 17.26 17.60 17.11 17.23 0.1M
2023-12-13 16.45 17.00 16.38 16.98 0.1M
2023-12-12 16.43 16.43 16.15 16.35 0.0M
2023-12-11 16.52 16.58 16.23 16.35 0.0M
2023-12-08 16.22 16.52 16.01 16.48 0.1M
2023-12-07 16.22 16.31 15.94 16.29 0.1M
2023-12-06 16.41 16.41 15.87 16.14 0.1M
2023-12-05 16.49 16.49 15.97 16.26 0.0M
2023-12-04 16.49 16.57 16.32 16.49 0.0M
2023-12-01 15.80 16.49 15.78 16.43 0.1M
2023-11-30 16.35 16.35 15.67 15.79 0.1M
2023-11-29 16.37 16.40 16.28 16.33 0.0M
2023-11-28 16.16 16.37 16.16 16.22 0.0M
2023-11-27 16.54 16.54 16.11 16.25 0.0M
2023-11-24 16.56 16.56 16.37 16.50 0.0M
2023-11-22 16.36 16.53 16.29 16.48 0.0M
2023-11-21 16.32 16.39 16.01 16.22 0.0M
2023-11-20 16.50 16.58 16.26 16.36 0.0M
2023-11-17 16.45 16.57 16.39 16.50 0.0M
2023-11-16 16.48 16.59 16.25 16.31 0.0M
2023-11-15 16.56 16.64 16.46 16.47 0.0M
2023-11-14 16.34 16.59 16.29 16.50 0.1M
2023-11-13 15.77 16.02 15.61 15.95 0.0M
2023-11-10 15.92 15.92 15.60 15.79 0.0M
2023-11-09 16.02 16.10 15.62 15.78 0.0M
2023-11-08 16.50 16.50 15.70 16.00 0.0M
2023-11-07 16.30 16.55 16.25 16.49 0.0M
2023-11-06 16.35 16.60 16.13 16.25 0.0M
2023-11-03 16.21 16.43 16.14 16.33 0.0M
2023-11-02 15.99 16.05 15.85 16.01 0.0M
2023-11-01 15.46 15.85 15.41 15.82 0.0M
2023-10-31 15.69 15.71 15.40 15.52 0.1M
2023-10-30 15.50 15.57 15.36 15.45 0.0M
2023-10-27 15.39 15.40 15.30 15.35 0.0M
2023-10-26 15.35 15.48 15.35 15.42 0.0M
2023-10-25 15.34 15.44 15.26 15.26 0.0M
2023-10-24 15.43 15.49 15.32 15.46 0.0M
2023-10-23 15.45 15.58 15.25 15.28 0.0M
2023-10-20 15.58 15.66 15.47 15.49 0.0M
2023-10-19 15.76 15.80 15.51 15.51 0.0M
2023-10-18 15.83 15.90 15.65 15.66 0.0M
2023-10-17 15.81 16.26 15.81 15.98 0.1M
2023-10-16 15.79 16.05 15.77 15.89 0.0M
2023-10-13 15.88 15.88 15.51 15.66 0.0M
2023-10-12 15.77 15.78 15.57 15.77 0.0M
2023-10-11 15.91 15.91 15.67 15.89 0.0M
2023-10-10 16.11 16.11 15.81 15.82 0.0M
2023-10-09 15.84 16.10 15.76 16.05 0.0M
2023-10-06 16.18 16.18 15.83 15.95 0.0M
2023-10-05 16.01 16.27 15.93 16.21 0.1M
2023-10-04 15.86 16.06 15.80 15.97 0.0M
2023-10-03 16.07 16.08 15.84 15.86 0.0M
2023-10-02 16.22 16.22 15.96 16.07 0.0M
2023-09-29 16.09 16.25 15.95 16.22 0.0M
2023-09-28 16.01 16.11 15.89 15.95 0.0M
2023-09-27 15.90 15.98 15.79 15.83 0.0M
2023-09-26 15.93 15.99 15.84 15.87 0.0M
2023-09-25 16.03 16.19 15.90 15.97 0.0M
2023-09-22 16.40 16.40 16.03 16.03 0.0M
2023-09-21 16.43 16.52 16.29 16.31 0.0M
2023-09-20 16.59 16.74 16.43 16.45 0.0M
2023-09-19 17.20 17.37 16.55 16.56 0.1M
2023-09-18 17.45 17.48 17.10 17.20 0.0M
2023-09-15 16.94 17.44 16.82 17.37 0.2M
2023-09-14 16.69 17.25 16.48 17.03 0.0M
2023-09-13 16.73 16.73 16.49 16.52 0.0M
2023-09-12 16.50 16.70 16.43 16.65 0.0M
2023-09-11 16.60 16.96 16.45 16.46 0.1M
2023-09-08 16.88 16.88 16.54 16.60 0.0M
2023-09-07 16.35 16.82 16.35 16.78 0.0M
2023-09-06 16.30 16.48 16.24 16.38 0.0M
2023-09-05 16.79 16.79 16.29 16.33 0.1M
2023-09-01 16.70 17.05 16.70 16.78 0.0M
2023-08-31 16.77 16.88 16.66 16.68 0.0M
2023-08-30 16.80 16.99 16.65 16.70 0.0M
2023-08-29 16.72 16.90 16.62 16.88 0.0M
2023-08-28 16.64 17.01 16.64 16.68 0.0M
2023-08-25 16.69 16.69 16.44 16.52 0.0M
2023-08-24 16.42 16.94 16.42 16.54 0.0M
2023-08-23 16.32 16.58 16.32 16.52 0.0M
2023-08-22 16.69 16.69 16.23 16.23 0.0M
2023-08-21 16.66 16.71 16.56 16.59 0.0M
2023-08-18 16.55 16.73 16.53 16.70 0.0M
2023-08-17 16.88 16.88 16.56 16.64 0.0M
2023-08-16 16.89 16.90 16.77 16.77 0.0M
2023-08-15 17.09 17.10 16.76 16.82 0.0M
2023-08-14 17.37 17.42 17.19 17.23 0.0M
2023-08-11 17.29 17.57 17.21 17.50 0.0M
2023-08-10 17.80 17.80 17.32 17.36 0.0M
2023-08-09 17.70 17.73 17.66 17.70 0.0M
2023-08-08 17.71 17.78 17.67 17.70 0.0M
2023-08-07 17.76 18.03 17.72 17.94 0.0M
2023-08-04 17.70 17.95 17.68 17.83 0.0M
2023-08-03 17.80 18.00 17.60 17.63 0.0M
2023-08-02 17.55 17.85 17.54 17.75 0.1M
2023-08-01 17.60 17.69 17.42 17.63 0.0M
2023-07-31 17.62 17.90 17.53 17.61 0.0M
2023-07-28 17.60 17.79 17.59 17.64 0.1M
2023-07-27 17.73 17.73 17.45 17.50 0.0M
2023-07-26 17.50 17.91 17.50 17.71 0.1M
2023-07-25 17.25 17.53 17.25 17.50 0.0M
2023-07-24 17.37 17.38 17.18 17.20 0.0M
2023-07-21 17.44 17.67 17.22 17.24 0.0M
2023-07-20 17.12 17.34 17.04 17.32 0.0M
2023-07-19 17.17 17.20 16.91 17.05 0.0M
2023-07-18 17.06 17.41 16.99 17.08 0.1M
2023-07-17 17.04 17.42 17.04 17.10 0.1M
2023-07-14 16.99 17.11 16.79 17.05 0.0M
2023-07-13 17.23 17.34 16.93 17.01 0.0M
2023-07-12 17.18 17.37 16.97 17.14 0.1M
2023-07-11 17.00 17.13 16.85 16.90 0.0M
2023-07-10 16.87 17.05 16.75 16.95 0.0M
2023-07-07 16.95 17.15 16.88 16.96 0.0M
2023-07-06 17.00 17.00 16.75 16.87 0.0M
2023-07-05 17.34 17.34 16.95 17.04 0.1M
2023-07-03 17.10 17.53 17.10 17.36 0.0M
2023-06-30 17.51 17.57 17.19 17.21 0.0M
2023-06-29 17.02 17.54 17.00 17.44 0.0M
2023-06-28 17.27 17.27 17.04 17.07 0.0M
2023-06-27 17.32 17.44 17.17 17.18 0.0M
2023-06-26 16.95 17.45 16.95 17.24 0.0M
2023-06-23 17.02 17.15 16.92 16.97 0.1M
2023-06-22 17.46 17.46 17.12 17.20 0.0M
2023-06-21 17.57 17.65 17.42 17.54 0.0M
2023-06-20 17.90 17.92 17.56 17.60 0.0M
2023-06-16 18.07 18.07 17.58 17.90 0.1M
2023-06-15 17.76 18.06 17.74 17.96 0.0M
2023-06-14 17.86 17.99 17.72 17.89 0.0M
2023-06-13 17.52 17.99 17.51 17.85 0.0M
2023-06-12 17.79 17.84 17.57 17.60 0.0M
2023-06-09 18.13 18.13 17.60 17.68 0.0M
2023-06-08 17.99 18.13 17.71 18.05 0.0M
2023-06-07 18.06 18.37 17.64 17.93 0.1M
2023-06-06 17.20 17.95 17.20 17.85 0.1M
2023-06-05 17.89 17.89 17.07 17.12 0.0M
2023-06-02 17.34 18.02 17.34 17.98 0.0M
2023-06-01 16.95 17.24 16.95 17.07 0.0M
2023-05-31 16.95 16.95 16.59 16.90 0.0M
2023-05-30 16.92 17.01 16.87 16.93 0.0M
2023-05-26 16.79 17.03 16.74 16.96 0.0M
2023-05-25 16.60 16.72 16.55 16.69 0.0M
2023-05-24 17.05 17.05 16.60 16.64 0.0M
2023-05-23 17.30 17.39 17.00 17.04 0.0M
2023-05-22 17.38 17.46 17.00 17.14 0.0M
2023-05-19 17.33 17.34 17.15 17.24 0.0M
2023-05-18 16.87 17.32 16.86 17.16 0.0M
2023-05-17 16.90 17.17 16.67 17.13 0.0M
2023-05-16 16.86 16.91 16.63 16.74 0.0M
2023-05-15 17.18 17.18 16.95 17.04 0.0M
2023-05-12 16.95 17.08 16.80 17.04 0.0M
2023-05-11 16.92 16.98 16.74 16.81 0.0M
2023-05-10 17.00 17.13 16.78 16.96 0.0M
2023-05-09 16.71 16.96 16.65 16.88 0.0M
2023-05-08 17.00 17.00 16.55 16.85 0.0M
2023-05-05 17.00 17.10 16.86 16.92 0.0M
2023-05-04 16.72 16.97 16.58 16.70 0.0M
2023-05-03 17.19 17.35 16.96 16.97 0.0M
2023-05-02 17.18 17.18 16.70 17.05 0.0M
2023-05-01 17.35 17.35 17.14 17.19 0.0M
2023-04-28 17.25 17.48 17.08 17.28 0.0M
2023-04-27 17.10 17.49 17.03 17.22 0.0M
2023-04-26 17.08 17.16 16.80 16.98 0.0M
2023-04-25 17.41 17.59 17.16 17.22 0.0M
2023-04-24 17.42 17.60 17.42 17.57 0.0M
2023-04-21 17.71 17.79 17.44 17.57 0.0M
2023-04-20 17.34 17.80 17.34 17.78 0.0M
2023-04-19 17.76 17.76 17.37 17.41 0.0M
2023-04-18 18.18 18.18 17.79 17.86 0.0M
2023-04-17 18.17 18.18 17.94 18.16 0.0M
2023-04-14 18.15 18.15 17.90 18.03 0.0M
2023-04-13 18.03 18.26 17.82 18.12 0.0M
2023-04-12 18.16 18.16 17.82 17.88 0.0M
2023-04-11 18.13 18.34 17.97 18.02 0.0M
2023-04-10 17.86 18.15 17.83 17.99 0.0M
2023-04-06 17.83 18.01 17.60 17.82 0.0M
2023-04-05 17.65 18.00 17.56 17.70 0.0M
2023-04-04 18.31 18.31 17.51 17.59 0.0M
2023-04-03 18.41 18.41 17.81 18.23 0.1M
2023-03-31 17.96 18.32 17.96 18.27 0.1M
2023-03-30 17.99 18.10 17.47 17.80 0.1M
2023-03-29 18.07 18.07 17.49 17.91 0.0M
2023-03-28 18.30 18.58 17.76 17.83 0.1M
2023-03-27 17.87 18.49 17.64 18.26 0.1M
2023-03-24 17.26 17.61 16.75 17.57 0.1M
2023-03-23 17.53 17.86 17.31 17.42 0.0M
2023-03-22 18.11 18.14 17.47 17.50 0.0M
2023-03-21 18.20 18.31 17.97 18.01 0.0M
2023-03-20 17.91 18.12 17.80 17.90 0.0M
2023-03-17 18.05 18.05 17.61 17.70 0.1M
2023-03-16 17.98 18.35 17.82 18.22 0.0M
2023-03-15 18.00 18.20 17.82 18.16 0.0M
2023-03-14 18.29 18.58 18.20 18.34 0.0M
2023-03-13 17.94 18.44 17.82 17.91 0.0M
2023-03-10 18.70 19.00 18.04 18.26 0.1M
2023-03-09 19.50 19.50 18.81 18.82 0.0M
2023-03-08 18.97 19.47 18.84 19.45 0.0M
2023-03-07 19.10 19.11 18.77 18.87 0.0M
2023-03-06 19.79 19.79 18.94 18.97 0.0M
2023-03-03 19.54 19.79 19.31 19.71 0.1M
2023-03-02 19.33 19.50 19.21 19.39 0.0M
2023-03-01 19.21 19.55 19.17 19.42 0.0M
2023-02-28 19.15 19.39 19.08 19.21 0.1M
2023-02-27 19.50 19.58 19.28 19.30 0.0M
2023-02-24 19.25 19.56 19.17 19.31 0.0M
2023-02-23 19.50 19.60 19.05 19.50 0.0M
2023-02-22 19.00 19.50 18.92 19.27 0.0M
2023-02-21 19.92 20.04 18.86 18.92 0.1M
2023-02-17 19.95 20.04 19.65 20.00 0.1M
2023-02-16 19.48 19.99 19.43 19.86 0.0M
2023-02-15 19.39 19.90 19.23 19.65 0.0M
2023-02-14 19.70 19.80 19.45 19.52 0.0M
2023-02-13 19.46 19.82 19.46 19.78 0.0M
2023-02-10 19.46 19.60 19.40 19.55 0.0M
2023-02-09 19.71 19.77 19.41 19.52 0.0M
2023-02-08 19.89 20.04 19.55 19.60 0.0M
2023-02-07 20.01 20.19 19.92 20.05 0.0M
2023-02-06 20.36 20.36 19.92 20.04 0.0M
2023-02-03 20.25 20.49 20.12 20.38 0.1M
2023-02-02 20.20 20.42 20.08 20.35 0.1M
2023-02-01 19.97 20.33 19.91 20.15 0.0M
2023-01-31 19.72 20.13 19.67 20.02 0.1M
2023-01-30 19.64 19.86 19.59 19.67 0.1M
2023-01-27 20.33 20.33 19.77 19.84 0.0M
2023-01-26 20.21 20.65 20.04 20.30 0.1M
2023-01-25 19.90 20.18 19.86 20.12 0.0M
2023-01-24 19.90 20.08 19.72 19.94 0.0M
2023-01-23 19.85 19.98 19.67 19.84 0.0M
2023-01-20 19.88 20.08 19.62 19.98 0.0M
2023-01-19 19.68 19.89 19.65 19.71 0.0M
2023-01-18 20.29 20.60 19.65 19.69 0.0M
2023-01-17 20.24 20.35 20.08 20.27 0.0M
2023-01-13 19.94 20.19 19.89 20.19 0.0M
2023-01-12 19.98 20.24 19.83 20.06 0.0M
2023-01-11 19.80 19.90 19.64 19.89 0.0M
2023-01-10 19.44 19.75 19.31 19.69 0.0M
2023-01-09 19.35 19.79 19.30 19.36 0.0M
2023-01-06 19.28 19.57 19.08 19.47 0.0M
2023-01-05 19.29 19.33 19.01 19.02 0.0M
2023-01-04 18.92 19.49 18.92 19.30 0.1M
2023-01-03 19.01 19.11 18.61 18.85 0.0M