Stockscreener 앱 받기
17.02
1.33%
-0.23
시간 외 거래:
17.02
Tejon Ranch Co 주식 (TRC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $17.34 | $16.73 | $0.615 | 133,171.0 | -1.33% |
| 2025-05-02 | $17.40 | $16.84 | $0.56 | 87,979.0 | +1.41% |
| 2025-05-01 | $17.05 | $16.39 | $0.665 | 148,544.0 | +0.47% |
| 2025-04-30 | $17.21 | $16.66 | $0.5499 | 148,395.0 | -1.68% |
| 2025-04-29 | $17.25 | $17.00 | $0.25 | 97,937.0 | +0.82% |
| 2025-04-28 | $17.23 | $17.03 | $0.20 | 114,587.0 | -0.35% |
| 2025-04-25 | $17.20 | $16.89 | $0.305 | 114,540.0 | -0.17% |
| 2025-04-24 | $17.59 | $17.11 | $0.4767 | 110,846.0 | -0.75% |
| 2025-04-23 | $17.49 | $17.10 | $0.39 | 157,105.0 | +0.52% |
| 2025-04-22 | $17.41 | $16.62 | $0.7899 | 256,207.0 | +4.11% |
| 2025-04-21 | $16.66 | $16.41 | $0.25 | 186,507.0 | -0.18% |
| 2025-04-17 | $16.59 | $16.35 | $0.24 | 147,683.0 | +1.04% |
| 2025-04-16 | $16.54 | $16.25 | $0.285 | 154,025.0 | -0.24% |
| 2025-04-15 | $16.46 | $16.09 | $0.37 | 102,430.0 | +1.17% |
| 2025-04-14 | $16.34 | $15.93 | $0.405 | 123,397.0 | +1.95% |
| 2025-04-11 | $16.02 | $15.32 | $0.70 | 139,754.0 | +1.14% |
| 2025-04-10 | $15.85 | $15.42 | $0.43 | 159,769.0 | +0.32% |
| 2025-04-09 | $16.12 | $15.04 | $1.08 | 171,626.0 | +1.75% |
| 2025-04-08 | $15.63 | $15.15 | $0.48 | 226,202.0 | +1.78% |
| 2025-04-07 | $15.93 | $15.10 | $0.83 | 161,371.0 | -3.19% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $17.40 | $16.39 | $1.01 | 502,865.0 | +0.53% |
| 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% |
2.93%
0.46%
자본화:
|
볼륨(24시간):