Stockscreener 앱 받기
17.95
1.02%
-0.185
Tejon Ranch Co 주식 (TRC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-16 | $18.22 | $17.93 | $0.29 | 21,322.0 | -0.99% |
| 2024-09-13 | $18.43 | $17.80 | $0.635 | 64,002.0 | +2.60% |
| 2024-09-12 | $17.72 | $17.38 | $0.345 | 44,633.0 | +2.02% |
| 2024-09-11 | $17.39 | $16.97 | $0.42 | 43,784.0 | -0.06% |
| 2024-09-10 | $17.38 | $16.93 | $0.45 | 35,124.0 | +1.94% |
| 2024-09-09 | $17.29 | $16.84 | $0.45 | 54,620.0 | +0.59% |
| 2024-09-06 | $17.34 | $16.82 | $0.5199 | 43,509.0 | -1.17% |
| 2024-09-05 | $17.35 | $17.08 | $0.27 | 42,520.0 | -0.81% |
| 2024-09-04 | $17.55 | $17.15 | $0.40 | 56,858.0 | -0.63% |
| 2024-09-03 | $17.95 | $17.36 | $0.59 | 54,701.0 | -2.96% |
| 2024-08-30 | $17.95 | $17.64 | $0.305 | 111,777.0 | +0.56% |
| 2024-08-29 | $17.98 | $17.53 | $0.445 | 62,491.0 | +0.28% |
| 2024-08-28 | $18.24 | $17.64 | $0.5999 | 44,148.0 | -1.28% |
| 2024-08-27 | $18.07 | $17.92 | $0.15 | 68,295.0 | -0.66% |
| 2024-08-26 | $18.47 | $18.09 | $0.38 | 91,448.0 | -0.44% |
| 2024-08-23 | $18.27 | $17.52 | $0.75 | 60,435.0 | +3.36% |
| 2024-08-22 | $17.62 | $17.54 | $0.08 | 34,823.0 | +0.06% |
| 2024-08-21 | $17.69 | $17.41 | $0.285 | 40,668.0 | +0.69% |
| 2024-08-20 | $17.52 | $17.27 | $0.25 | 48,997.0 | +0.00% |
| 2024-08-19 | $17.51 | $17.22 | $0.29 | 24,300.0 | +1.22% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $18.43 | $16.82 | $1.61 | 461,073.0 | +0.39% |
| 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% |
Tejon Ranch Co 주식 (TRC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $20.14 | $17.95 | $2.19 | 770,421.0 | -3.88% |
| 2022-11 | $19.60 | $16.08 | $3.52 | 1,102,195.0 | +15.70% |
| 2022-10 | $17.00 | $14.31 | $2.69 | 847,338.0 | +17.64% |
| 2022-09 | $17.44 | $14.38 | $3.06 | 1,254,572.0 | -8.63% |
| 2022-08 | $16.58 | $15.40 | $1.18 | 714,049.0 | -4.60% |
| 2022-07 | $16.57 | $14.96 | $1.61 | 525,756.0 | +6.44% |
| 2022-06 | $17.52 | $14.83 | $2.69 | 958,292.0 | -8.65% |
| 2022-05 | $18.33 | $16.34 | $1.99 | 826,222.0 | -7.21% |
| 2022-04 | $19.69 | $18.00 | $1.69 | 1,030,299.0 | +0.27% |
| 2022-03 | $18.79 | $16.89 | $1.90 | 1,034,233.0 | +7.54% |
| 2022-02 | $17.38 | $16.40 | $0.98 | 786,283.0 | -2.47% |
| 2022-01 | $19.28 | $16.40 | $2.88 | 1,075,941.0 | -8.75% |
0.87%
3.01%
자본화:
|
볼륨(24시간):