| Date - Time |
Alert |
|
| 2010-03-04 09:30:00 |
Price (32.38) Rises Above Moving Average of 26.36 |
|
| 2009-08-28 10:30:00 |
Price (26.21) Moves Below Moving Average of 26.33 |
|
| 2009-08-27 11:30:00 |
Price (26.33) Rises Above Moving Average of 26.3 |
|
| 2009-08-20 15:00:00 |
Price (26.19) Moves Below Moving Average of 26.21 |
|
| 2009-08-20 13:30:00 |
Price (26.24) Rises Above Moving Average of 26.22 |
|
| 2009-08-20 11:30:00 |
Price (26.25) Rises Above Moving Average of 26.23 |
|
| 2009-07-31 14:30:00 |
Price (26.76) Rises Above Moving Average of 26.75 |
|
| 2009-07-31 09:30:00 |
Price (26.6) Moves Below Moving Average of 26.7 |
|
| 2009-07-29 15:00:00 |
Price (26.7) Rises Above Moving Average of 26.6 |
|
| 2009-07-29 11:30:00 |
Price (26.56) Moves Below Moving Average of 26.6 |
|
| 2009-07-28 15:30:00 |
Price (26.78) Rises Above Moving Average of 26.6 |
|
| 2009-07-28 13:30:00 |
Price (26.46) Moves Below Moving Average of 26.61 |
|
| 2009-07-22 11:30:00 |
Price (26.61) Rises Above Moving Average of 26.33 |
|
| 2009-07-13 16:00:00 |
Price (26.33) Rises Above Moving Average of 26.18 |
|
| 2009-07-13 14:30:00 |
Price (26.26) Rises Above Moving Average of 26.19 |
|
| 2009-07-01 13:30:00 |
Price (26.91) Rises Above Moving Average of 26.89 |
|
| 2009-07-01 12:00:00 |
Price (26.9) Moves Below Moving Average of 26.91 |
|
| 2009-06-25 16:00:00 |
Price (27.13) Rises Above Moving Average of 26.96 |
|
| 2009-06-25 12:30:00 |
Price (26.97) Rises Above Moving Average of 26.9 |
|
| 2009-06-24 16:00:00 |
Price (26.54) Moves Below Moving Average of 26.85 |
|
| 2009-06-24 10:30:00 |
Price (26.92) Rises Above Moving Average of 26.78 |
|
| 2009-06-22 09:30:00 |
Price (26.22) Moves Below Moving Average of 26.66 |
|
| 2009-06-19 14:30:00 |
Price (26.53) Moves Below Moving Average of 26.65 |
|
| 2009-05-29 15:30:00 |
Price (25.29) Rises Above Moving Average of 25.15 |
|
| 2009-05-29 14:30:00 |
Price (25.05) Moves Below Moving Average of 25.14 |
|
| 2009-05-29 11:30:00 |
Price (25.03) Moves Below Moving Average of 25.1 |
|
| 2009-05-29 10:30:00 |
Price (25.43) Rises Above Moving Average of 25.09 |
|
| 2009-05-29 09:30:00 |
Price (24.94) Moves Below Moving Average of 25.08 |
|
| 2009-05-28 14:30:00 |
Price (25.27) Rises Above Moving Average of 25.06 |
|
| 2009-05-22 16:00:00 |
Price (24.66) Moves Below Moving Average of 24.87 |
|
| 2009-05-21 14:30:00 |
Price (24.66) Moves Below Moving Average of 24.69 |
|
| 2009-05-01 10:00:00 |
Price (22.89) Moves Below Moving Average of 23.21 |
|
| 2009-04-20 14:00:00 |
Price (22.37) Rises Above Moving Average of 22.29 |
|
| 2009-04-20 13:00:00 |
Price (22.14) Moves Below Moving Average of 22.29 |
|
| 2009-04-07 16:00:00 |
Price (21.4) Moves Below Moving Average of 21.54 |
|
| 2009-04-07 14:30:00 |
Price (21.5) Moves Below Moving Average of 21.54 |
|
| 2009-04-01 15:00:00 |
Price (20.98) Moves Below Moving Average of 21.06 |
|
| 2009-03-17 11:00:00 |
Price (20.55) Rises Above Moving Average of 19.99 |
|
| 2009-03-10 16:00:00 |
Price (20.26) Rises Above Moving Average of 20.19 |
|
| 2009-01-29 13:30:00 |
Price (22.77) Moves Below Moving Average of 22.86 |
|
| 2009-01-27 14:30:00 |
Price (23) Moves Below Moving Average of 23.03 |
|
| 2009-01-26 15:00:00 |
Price (23.19) Rises Above Moving Average of 23.14 |
|
| 2008-12-23 12:30:00 |
Price (26.83) Moves Below Moving Average of 27.09 |
|
| 2008-12-22 14:00:00 |
Price (26.84) Moves Below Moving Average of 26.9 |
|
| 2008-12-12 09:30:00 |
Price (25.27) Moves Below Moving Average of 25.52 |
|
| 2008-12-01 11:30:00 |
Price (24.06) Moves Below Moving Average of 24.3 |
|
| 2008-11-25 16:00:00 |
Price (24.73) Rises Above Moving Average of 24.65 |
|
| 2008-11-24 15:30:00 |
Price (25.42) Rises Above Moving Average of 24.98 |
|
| 2008-11-05 12:30:00 |
Price (28.25) Moves Below Moving Average of 28.35 |
|
| 2008-10-31 13:00:00 |
Price (28.66) Rises Above Moving Average of 28.61 |
|
| 2008-10-21 16:00:00 |
Price (30.65) Moves Below Moving Average of 31 |
|
| 2008-10-21 12:00:00 |
Price (30.9) Moves Below Moving Average of 31.18 |
|
| 2008-10-20 14:30:00 |
Price (31.37) Rises Above Moving Average of 31.36 |
|
| 2008-10-17 15:00:00 |
Price (31.49) Moves Below Moving Average of 31.73 |
|
| 2008-10-02 11:00:00 |
Price (35.55) Moves Below Moving Average of 35.85 |
|
| 2008-10-01 12:30:00 |
Price (35.96) Rises Above Moving Average of 35.74 |
|
| 2008-10-01 10:30:00 |
Price (35.7) Moves Below Moving Average of 35.72 |
|
| 2008-09-30 14:00:00 |
Price (35.64) Moves Below Moving Average of 35.67 |
|
| 2008-09-30 13:00:00 |
Price (35.82) Rises Above Moving Average of 35.66 |
|
| 2008-09-30 12:00:00 |
Price (35.52) Moves Below Moving Average of 35.66 |
|
| 2008-09-30 11:00:00 |
Price (35.74) Rises Above Moving Average of 35.64 |
|
| 2008-09-29 15:00:00 |
Price (35.43) Moves Below Moving Average of 35.64 |
|
What Blogs are saying about Tejon Ranch CoWaxwings and Bird Handling
Good News, TRC Readers
Global Stem Cell and Regenerative Medicine Index
Stem Cell Index Down 7% in Past Week
Global Stem Cell and Regenerative Medicine Index
Stem Cell Index Down 7% in Past Week
Global Stem Cell and Regenerative Medicine Index
Stem Cell Index Down 7% in Past Week
| Technical Indicator |
200 Day |
100 Day |
40 Day |
10 Day |
|
| Linearly Weighted Moving Average |
29.25 |
30.95 |
31.94 |
31.90 |
|
| Median Moving Average |
28.17 |
29.70 |
31.48 |
32.14 |
|
| Simple Moving Average |
28.25 |
29.86 |
31.56 |
32.17 |
|
| Triangular Moving Average |
27.56 |
30.09 |
31.75 |
32.10 |
|
Tejon Ranch Co is traded on the NYE (NYSE) using the symbol TRC
Industry: Financial Financial/Property Management Specific Industry
The historical high for TRC was 61.98 on the 1st of August 2005. It has been 1692 days since the historical high price.
The lowest price was 7.91 on the 4th of June 1984. It has been 9420 days since that low price.
The largest volume day was the 26th of November 2009 when 215,832,400 shares were traded. It has been 114 days since that big volume day.
The lowest volume day was the 14th of May 1984 when only 0 shares changed hands. That was 9441 days ago.
What Google thinks of
Tejon Ranch CoSeasonality Analysis of TRCHistorical data for TRCTejon Ranch Co at ValueWikiNo Pattern Matches for TRC
Experimental
Head and Shoulders chart patterns identified today
Experimental
Inverted Head and Shoulders chart patterns identified today
Stocks with Positive Correlation to TRCStocks with Negative Correlation to TRC
Closing Prices over the past 15 trading days
Date Open High Low Close
2010-03-19 32.08 32.08 31.22 31.29 41800
2010-03-18 31.85 32.02 31.43 31.89 12400
2010-03-17 31.71 32.22 31.60 32.02 28600
2010-03-16 31.58 31.62 30.97 31.62 20000
2010-03-15 32.21 32.25 30.97 31.56 33000
2010-03-12 31.84 32.42 31.73 32.27 28100
2010-03-11 32.56 32.56 31.80 32.14 33700
2010-03-10 33.04 33.16 32.65 32.77 39100
2010-03-09 32.97 33.30 32.97 33.14 28400
2010-03-08 32.94 33.15 32.61 32.97 25800
2010-03-05 32.55 33.05 32.52 33.05 33100
2010-03-04 32.29 32.66 32.18 32.43 16100
2010-03-03 32.44 32.99 32.06 32.38 35800
2010-03-02 32.38 32.65 32.09 32.26 18600
2010-03-01 32.64 32.90 32.14 32.19 28400
Previous symbol is
TRBXNext symbol is
TRCA
