Stockscreener 앱 받기
15.58
0.70%
-0.11
시간 외 거래:
15.82
0.24
+1.54%
Tejon Ranch Co 주식 (TRC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $15.76 | $15.44 | $0.32 | 89,842.0 | -0.70% |
| 2025-11-03 | $15.93 | $15.55 | $0.38 | 78,681.0 | -0.82% |
| 2025-10-31 | $16.00 | $15.65 | $0.35 | 164,617.0 | -0.32% |
| 2025-10-30 | $15.89 | $15.48 | $0.41 | 109,813.0 | +1.28% |
| 2025-10-29 | $16.07 | $15.51 | $0.56 | 85,369.0 | -2.00% |
| 2025-10-28 | $16.08 | $15.92 | $0.16 | 45,785.0 | -0.44% |
| 2025-10-27 | $16.31 | $16.02 | $0.285 | 68,890.0 | -0.62% |
| 2025-10-24 | $16.37 | $16.12 | $0.25 | 58,537.0 | +0.25% |
| 2025-10-23 | $16.24 | $15.89 | $0.345 | 64,505.0 | +1.26% |
| 2025-10-22 | $16.16 | $15.80 | $0.36 | 92,245.0 | +0.76% |
| 2025-10-21 | $15.87 | $15.58 | $0.29 | 67,388.0 | +0.06% |
| 2025-10-20 | $15.88 | $15.55 | $0.33 | 82,776.0 | +1.61% |
| 2025-10-17 | $15.77 | $15.53 | $0.24 | 89,707.0 | -0.96% |
| 2025-10-16 | $15.96 | $15.60 | $0.36 | 113,821.0 | -1.32% |
| 2025-10-15 | $16.03 | $15.76 | $0.27 | 91,314.0 | +0.89% |
| 2025-10-14 | $15.84 | $15.47 | $0.37 | 99,919.0 | +0.96% |
| 2025-10-13 | $15.75 | $15.43 | $0.32 | 95,638.0 | +0.45% |
| 2025-10-10 | $15.89 | $15.48 | $0.405 | 99,927.0 | -0.51% |
| 2025-10-09 | $15.88 | $15.51 | $0.37 | 69,444.0 | -0.95% |
| 2025-10-08 | $15.84 | $15.46 | $0.38 | 109,611.0 | +1.55% |
| 2025-10-07 | $15.89 | $15.46 | $0.43 | 151,641.0 | -1.83% |
Tejon Ranch Co 주식 (TRC) 연도별 가격 이력
이 심층 분석에서는 Tejon Ranch Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TRC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Tejon Ranch Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Tejon Ranch Co 주식 (TRC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $15.93 | $15.44 | $0.49 | 258,365.0 | -1.52% |
| 2025-10 | $16.42 | $15.43 | $0.99 | 2,163,358.0 | -1.00% |
| 2025-09 | $17.41 | $15.69 | $1.72 | 2,371,664.0 | -8.21% |
| 2025-08 | $18.57 | $16.71 | $1.86 | 2,403,414.0 | -3.06% |
| 2025-07 | $19.39 | $16.90 | $2.49 | 2,176,065.0 | +5.90% |
| 2025-06 | $17.18 | $15.64 | $1.54 | 2,199,677.0 | +1.62% |
| 2025-05 | $17.40 | $15.80 | $1.60 | 2,510,867.0 | -1.42% |
| 2025-04 | $17.59 | $15.04 | $2.55 | 3,025,019.0 | +6.81% |
| 2025-03 | $16.71 | $14.90 | $1.81 | 2,769,017.0 | +3.19% |
| 2025-02 | $16.59 | $15.10 | $1.49 | 1,870,568.0 | -5.30% |
| 2025-01 | $16.45 | $15.00 | $1.45 | 1,562,847.0 | +2.01% |
Tejon Ranch Co 주식 (TRC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $16.22 | $14.71 | $1.51 | 2,143,463.0 | -1.86% |
| 2024-11 | $17.53 | $15.53 | $2.00 | 1,888,390.0 | +1.32% |
| 2024-10 | $17.56 | $15.85 | $1.71 | 1,789,251.0 | -9.34% |
| 2024-09 | $18.55 | $16.82 | $1.73 | 1,086,628.0 | -1.90% |
| 2024-08 | $19.21 | $16.50 | $2.71 | 1,251,155.0 | -5.84% |
| 2024-07 | $19.82 | $16.51 | $3.30 | 1,577,786.0 | +11.37% |
| 2024-06 | $18.28 | $16.22 | $2.06 | 1,408,945.0 | -6.42% |
| 2024-05 | $18.98 | $15.53 | $3.45 | 3,200,173.0 | +8.64% |
| 2024-04 | $17.24 | $14.80 | $2.44 | 1,447,681.0 | +8.89% |
| 2024-03 | $17.07 | $15.21 | $1.86 | 1,186,267.0 | -7.34% |
| 2024-02 | $17.01 | $15.59 | $1.42 | 1,019,783.0 | +5.39% |
| 2024-01 | $17.34 | $15.66 | $1.68 | 948,540.0 | -8.26% |
Tejon Ranch Co 주식 (TRC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $17.67 | $15.78 | $1.89 | 1,310,275.0 | +8.93% |
| 2023-11 | $16.64 | $15.41 | $1.23 | 832,263.0 | +1.74% |
| 2023-10 | $16.27 | $15.25 | $1.02 | 830,775.0 | -4.32% |
| 2023-09 | $17.48 | $15.79 | $1.69 | 841,612.0 | -2.76% |
| 2023-08 | $18.03 | $16.23 | $1.80 | 674,705.0 | -5.28% |
| 2023-07 | $17.91 | $16.75 | $1.16 | 835,754.0 | +2.32% |
| 2023-06 | $18.37 | $16.92 | $1.45 | 941,847.0 | +1.83% |
| 2023-05 | $17.46 | $16.55 | $0.91 | 666,437.0 | -2.20% |
| 2023-04 | $18.41 | $16.80 | $1.61 | 617,365.0 | -5.42% |
| 2023-03 | $19.79 | $16.75 | $3.04 | 1,133,172.0 | -4.89% |
| 2023-02 | $20.49 | $18.86 | $1.63 | 748,418.0 | -4.05% |
| 2023-01 | $20.64 | $18.61 | $2.04 | 658,610.0 | +6.26% |
8.64%
0.77%
자본화:
|
볼륨(24시간):