Stockscreener 앱 받기
17.20
1.21%
-0.21
시간 외 거래:
17.20
Tejon Ranch Co 주식 (TRC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-02 | $17.41 | $17.20 | $0.21 | 84,818.0 | -1.21% |
| 2025-08-29 | $17.55 | $17.36 | $0.185 | 90,030.0 | -0.40% |
| 2025-08-28 | $17.57 | $17.40 | $0.17 | 73,250.0 | +0.58% |
| 2025-08-27 | $17.48 | $17.35 | $0.125 | 60,563.0 | -0.11% |
| 2025-08-26 | $17.48 | $17.17 | $0.3099 | 109,865.0 | +0.87% |
| 2025-08-25 | $17.56 | $17.24 | $0.32 | 69,742.0 | -1.37% |
| 2025-08-22 | $17.76 | $17.33 | $0.43 | 134,926.0 | +1.04% |
| 2025-08-21 | $17.31 | $16.96 | $0.35 | 119,086.0 | +1.52% |
| 2025-08-20 | $17.41 | $17.05 | $0.36 | 110,206.0 | -1.62% |
| 2025-08-19 | $17.35 | $16.91 | $0.44 | 164,165.0 | +1.35% |
| 2025-08-18 | $17.59 | $17.10 | $0.49 | 119,745.0 | -1.95% |
| 2025-08-15 | $17.60 | $17.26 | $0.34 | 115,292.0 | -0.11% |
| 2025-08-14 | $17.64 | $17.32 | $0.32 | 109,354.0 | -0.06% |
| 2025-08-13 | $17.75 | $17.34 | $0.415 | 114,790.0 | -0.80% |
| 2025-08-12 | $17.84 | $17.58 | $0.26 | 90,219.0 | +0.51% |
| 2025-08-11 | $17.59 | $17.16 | $0.43 | 77,080.0 | +2.88% |
| 2025-08-08 | $17.32 | $16.71 | $0.615 | 138,534.0 | +0.12% |
| 2025-08-07 | $18.36 | $17.01 | $1.35 | 201,741.0 | -7.60% |
| 2025-08-06 | $18.57 | $17.61 | $0.9622 | 119,832.0 | +0.27% |
| 2025-08-05 | $18.48 | $18.14 | $0.335 | 114,969.0 | +0.66% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $17.41 | $17.20 | $0.21 | 169,636.0 | -1.21% |
| 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% |
3.60%
1.28%
자본화:
|
볼륨(24시간):