Stockscreener 앱 받기
16.10
0.31%
0.05
Tejon Ranch Co 주식 (TRC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $16.47 | $16.05 | $0.42 | 92,474.0 | +0.31% |
| 2025-06-05 | $16.26 | $15.85 | $0.415 | 107,646.0 | +0.56% |
| 2025-06-04 | $16.01 | $15.66 | $0.35 | 91,566.0 | +0.82% |
| 2025-06-03 | $16.06 | $15.64 | $0.42 | 149,406.0 | +0.19% |
| 2025-06-02 | $16.82 | $15.75 | $1.07 | 240,225.0 | -5.33% |
| 2025-05-30 | $16.81 | $16.66 | $0.15 | 93,407.0 | -0.42% |
| 2025-05-29 | $16.94 | $16.73 | $0.21 | 97,933.0 | +0.00% |
| 2025-05-28 | $16.88 | $16.61 | $0.27 | 82,184.0 | +0.00% |
| 2025-05-27 | $16.79 | $16.32 | $0.475 | 103,644.0 | +2.76% |
| 2025-05-23 | $16.42 | $16.16 | $0.26 | 104,443.0 | -0.31% |
| 2025-05-22 | $16.48 | $16.09 | $0.385 | 152,675.0 | +0.12% |
| 2025-05-21 | $16.56 | $16.24 | $0.3175 | 109,898.0 | -0.97% |
| 2025-05-20 | $16.58 | $16.29 | $0.29 | 103,344.0 | +1.04% |
| 2025-05-19 | $16.56 | $16.27 | $0.285 | 102,499.0 | -1.63% |
| 2025-05-16 | $16.88 | $16.59 | $0.29 | 132,498.0 | -1.01% |
| 2025-05-15 | $16.81 | $16.34 | $0.475 | 115,960.0 | +2.63% |
| 2025-05-14 | $16.56 | $16.20 | $0.36 | 131,056.0 | +0.18% |
| 2025-05-13 | $16.48 | $16.22 | $0.255 | 120,692.0 | +0.55% |
| 2025-05-12 | $16.75 | $16.14 | $0.615 | 175,340.0 | -1.58% |
| 2025-05-09 | $16.63 | $15.80 | $0.83 | 168,069.0 | -3.96% |
| 2025-05-08 | $17.38 | $17.02 | $0.355 | 132,718.0 | -0.46% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $16.82 | $15.64 | $1.18 | 773,791.0 | -3.54% |
| 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% |
2.34%
0.23%
자본화:
|
볼륨(24시간):