TRC - Tejon Ranch Company
Twittering - Tweeting - Chatting about TRC Tejon Ranch Company




noodls_sConglo: $TRC Change of Adviser http://t.co/qRscWgfo
· Reply · View Tweet

noodls_sMat: $TRC Treasury Metals to Host Investor Presentations in Europe http://t.co/g2BetzZF
· Reply · View Tweet

Date - Time Alert
2012-02-10 13:30:00 Price (28.64) Moves Below Moving Average of 28.71
2012-02-10 11:00:00 Price (28.86) Rises Above Moving Average of 28.65
2012-02-09 13:00:00 Price (28.52) Moves Below Moving Average of 28.54
2012-02-09 10:30:00 Price (28.47) Moves Below Moving Average of 28.49
2012-01-10 09:30:00 Price (25.47) Rises Above Moving Average of 25.08
2012-01-09 15:00:00 Price (25.06) Moves Below Moving Average of 25.08
2012-01-05 14:30:00 Price (24.95) Moves Below Moving Average of 24.99
2012-01-05 13:00:00 Price (24.99) Rises Above Moving Average of 24.99
2012-01-04 15:00:00 Price (25) Rises Above Moving Average of 24.99
2012-01-03 13:00:00 Price (25.01) Rises Above Moving Average of 24.96
2012-01-03 09:30:00 Price (24.98) Rises Above Moving Average of 24.93
2011-12-29 11:00:00 Price (24.64) Moves Below Moving Average of 24.84
2011-12-29 09:30:00 Price (25.05) Rises Above Moving Average of 24.83
2011-12-28 11:30:00 Price (24.8) Moves Below Moving Average of 24.81
2011-12-09 10:00:00 Price (24.48) Rises Above Moving Average of 24.17
2011-12-07 15:30:00 Price (24.28) Rises Above Moving Average of 24.24
2011-12-06 15:30:00 Price (24.31) Rises Above Moving Average of 24.31
2011-12-05 14:00:00 Price (24.09) Moves Below Moving Average of 24.36
2011-12-05 11:30:00 Price (24.44) Rises Above Moving Average of 24.36
2011-12-02 12:30:00 Price (24.42) Rises Above Moving Average of 24.4
2011-12-02 11:30:00 Price (24.4) Moves Below Moving Average of 24.4
2011-12-01 14:30:00 Price (24.44) Rises Above Moving Average of 24.41
2011-12-01 12:30:00 Price (24.52) Rises Above Moving Average of 24.41
2011-12-01 10:30:00 Price (24.11) Moves Below Moving Average of 24.42
2011-12-01 09:30:00 Price (24.49) Rises Above Moving Average of 24.43
2011-11-17 12:30:00 Price (25.26) Moves Below Moving Average of 25.35
2011-11-17 11:30:00 Price (25.4) Rises Above Moving Average of 25.34
2011-11-16 15:00:00 Price (25.05) Moves Below Moving Average of 25.31
2011-11-16 13:30:00 Price (25.43) Rises Above Moving Average of 25.29
2011-11-14 09:30:00 Price (25.07) Moves Below Moving Average of 25.18
2011-11-11 15:30:00 Price (25.2) Rises Above Moving Average of 25.16
2011-11-08 15:30:00 Price (24.99) Rises Above Moving Average of 24.96
2011-11-08 14:00:00 Price (24.95) Rises Above Moving Average of 24.94
2011-11-07 15:30:00 Price (24.91) Rises Above Moving Average of 24.9
2011-11-01 16:00:00 Price (24.66) Moves Below Moving Average of 24.7
2011-10-26 11:30:00 Price (24.5) Rises Above Moving Average of 24.43
2011-10-25 14:00:00 Price (24.27) Moves Below Moving Average of 24.46
2011-10-25 10:00:00 Price (24.4) Moves Below Moving Average of 24.49
2011-10-24 11:00:00 Price (24.66) Rises Above Moving Average of 24.45
2011-10-13 15:30:00 Price (24.82) Moves Below Moving Average of 24.93
2011-10-04 16:00:00 Price (25.39) Rises Above Moving Average of 24.69
2011-09-28 13:30:00 Price (24.78) Moves Below Moving Average of 24.98
2011-09-28 11:30:00 Price (25.01) Rises Above Moving Average of 25
2011-09-28 10:30:00 Price (24.99) Moves Below Moving Average of 25.02
2011-09-27 09:30:00 Price (25.17) Rises Above Moving Average of 25.03
2011-09-07 16:00:00 Price (26.5) Rises Above Moving Average of 26.44
2011-09-01 11:00:00 Price (26.61) Moves Below Moving Average of 26.99
2011-07-12 09:30:00 Price (34.4) Rises Above Moving Average of 34.32
2011-07-11 09:30:00 Price (34.16) Moves Below Moving Average of 34.31
2011-07-08 14:00:00 Price (34.31) Rises Above Moving Average of 34.3
2011-06-30 10:00:00 Price (33.9) Rises Above Moving Average of 33.85
2011-06-29 10:00:00 Price (33.68) Moves Below Moving Average of 33.87
2011-06-28 16:00:00 Price (33.96) Rises Above Moving Average of 33.87
2011-06-27 15:30:00 Price (33.86) Moves Below Moving Average of 33.92
2011-06-27 13:00:00 Price (34) Rises Above Moving Average of 33.93
2011-06-27 11:30:00 Price (33.94) Moves Below Moving Average of 33.95
2011-06-01 15:30:00 Price (35.42) Moves Below Moving Average of 35.65
2011-06-01 14:30:00 Price (35.74) Rises Above Moving Average of 35.65
2011-06-01 11:00:00 Price (35.62) Moves Below Moving Average of 35.67
2011-05-27 09:30:00 Price (35.59) Rises Above Moving Average of 35.57
2011-05-25 14:30:00 Price (35.5) Moves Below Moving Average of 35.51
2011-05-25 12:30:00 Price (35.5) Rises Above Moving Average of 35.49
2011-05-24 16:00:00 Price (35.34) Moves Below Moving Average of 35.46
2011-05-23 14:00:00 Price (35.4) Rises Above Moving Average of 35.38
2011-05-23 11:30:00 Price (35.34) Moves Below Moving Average of 35.36
2011-05-17 13:30:00 Price (35.19) Moves Below Moving Average of 35.24
2011-05-17 10:30:00 Price (35.34) Rises Above Moving Average of 35.23
2011-05-16 15:00:00 Price (35.23) Moves Below Moving Average of 35.25
2011-05-16 10:30:00 Price (35.37) Rises Above Moving Average of 35.22
2011-05-13 11:30:00 Price (35.17) Moves Below Moving Average of 35.18
2011-05-09 10:30:00 Price (35.21) Rises Above Moving Average of 34.74
2011-05-05 14:30:00 Price (34.78) Rises Above Moving Average of 34.77
2011-05-03 10:00:00 Price (34.71) Moves Below Moving Average of 34.84
2011-04-27 15:00:00 Price (35) Rises Above Moving Average of 34.92
2011-04-27 13:30:00 Price (35) Rises Above Moving Average of 34.95
2011-04-27 11:00:00 Price (34.83) Moves Below Moving Average of 35
2011-04-26 11:30:00 Price (35.19) Rises Above Moving Average of 35.1
2011-04-07 10:30:00 Price (36.35) Moves Below Moving Average of 36.39
2011-02-15 10:30:00 Price (26.59) Moves Below Moving Average of 26.61
2011-02-14 15:00:00 Price (26.51) Moves Below Moving Average of 26.59
2011-02-14 13:00:00 Price (26.63) Rises Above Moving Average of 26.58
2011-02-10 10:00:00 Price (26.45) Moves Below Moving Average of 26.55
2011-02-09 15:30:00 Price (26.63) Rises Above Moving Average of 26.54
2011-02-09 11:30:00 Price (26.44) Moves Below Moving Average of 26.52
2011-02-08 13:30:00 Price (26.55) Rises Above Moving Average of 26.49
2011-02-08 12:00:00 Price (26.46) Moves Below Moving Average of 26.5
2011-02-07 13:00:00 Price (26.54) Rises Above Moving Average of 26.52
2011-02-07 11:30:00 Price (26.45) Moves Below Moving Average of 26.53
2011-02-04 13:00:00 Price (26.6) Rises Above Moving Average of 26.58
2011-02-04 11:30:00 Price (26.58) Moves Below Moving Average of 26.59
2011-02-01 12:00:00 Price (26.66) Rises Above Moving Average of 26.59
2011-02-01 09:30:00 Price (26.59) Rises Above Moving Average of 26.59
2011-01-28 10:30:00 Price (26.14) Moves Below Moving Average of 26.56
2011-01-25 16:00:00 Price (26.44) Rises Above Moving Average of 26.42
2011-01-19 10:00:00 Price (26.82) Moves Below Moving Average of 26.92
2011-01-18 12:00:00 Price (27.08) Rises Above Moving Average of 26.99
2011-01-18 11:00:00 Price (26.99) Moves Below Moving Average of 27
2011-01-14 13:30:00 Price (27.2) Rises Above Moving Average of 27.02
2011-01-13 14:00:00 Price (27.09) Rises Above Moving Average of 27.06
2011-01-04 11:00:00 Price (27.16) Moves Below Moving Average of 27.16
2010-11-30 10:30:00 Price (23.84) Rises Above Moving Average of 23.81
2010-11-26 12:30:00 Price (23.86) Rises Above Moving Average of 23.85
2010-11-26 09:30:00 Price (23.78) Moves Below Moving Average of 23.84
2010-11-24 15:00:00 Price (23.83) Rises Above Moving Average of 23.81
2010-11-24 13:30:00 Price (23.83) Rises Above Moving Average of 23.8
2010-11-16 12:30:00 Price (23.45) Rises Above Moving Average of 23.42
2010-11-16 10:30:00 Price (23.35) Moves Below Moving Average of 23.42
2010-11-04 13:00:00 Price (22.92) Moves Below Moving Average of 22.93
2010-11-04 10:00:00 Price (23) Rises Above Moving Average of 22.96
2010-10-22 12:00:00 Price (22.9) Moves Below Moving Average of 23.07
2010-10-04 13:30:00 Price (21.98) Rises Above Moving Average of 21.89
2010-10-04 11:00:00 Price (21.85) Moves Below Moving Average of 21.9
2010-10-04 09:30:00 Price (21.85) Moves Below Moving Average of 21.9
2010-10-01 15:30:00 Price (21.91) Rises Above Moving Average of 21.9
2010-09-28 09:30:00 Price (22.04) Rises Above Moving Average of 22.02
2010-09-27 10:00:00 Price (21.96) Moves Below Moving Average of 22.05
2010-09-24 16:00:00 Price (22.05) Rises Above Moving Average of 22.05
2010-09-24 11:00:00 Price (21.99) Moves Below Moving Average of 22.05
2010-09-24 09:30:00 Price (21.99) Moves Below Moving Average of 22.04
2010-09-23 10:30:00 Price (22.35) Rises Above Moving Average of 22.02
2010-09-23 09:30:00 Price (21.99) Moves Below Moving Average of 22.02
2010-09-21 10:00:00 Price (22) Rises Above Moving Average of 21.93
2010-09-20 11:00:00 Price (21.95) Rises Above Moving Average of 21.93
2010-09-15 10:00:00 Price (21.97) Rises Above Moving Average of 21.93
2010-09-14 16:00:00 Price (21.85) Moves Below Moving Average of 21.93
2010-09-14 14:30:00 Price (21.96) Rises Above Moving Average of 21.93
2010-09-14 13:00:00 Price (21.91) Moves Below Moving Average of 21.92
2010-09-02 14:30:00 Price (21.84) Rises Above Moving Average of 21.83
2010-09-02 10:00:00 Price (21.7) Moves Below Moving Average of 21.85
2010-09-01 16:00:00 Price (21.87) Rises Above Moving Average of 21.85
2010-08-30 10:30:00 Price (21.94) Moves Below Moving Average of 22.01
2010-08-27 12:30:00 Price (22.11) Rises Above Moving Average of 22.04
2010-08-05 14:30:00 Price (23.37) Rises Above Moving Average of 23.35
2010-08-05 11:00:00 Price (23.34) Moves Below Moving Average of 23.34
2010-08-05 09:30:00 Price (23.15) Moves Below Moving Average of 23.34
2010-08-04 14:30:00 Price (23.36) Rises Above Moving Average of 23.34
2010-08-04 10:00:00 Price (23.44) Rises Above Moving Average of 23.34
2010-08-03 16:00:00 Price (23.18) Moves Below Moving Average of 23.33
2010-08-03 14:30:00 Price (23.37) Rises Above Moving Average of 23.33
2010-08-03 13:30:00 Price (23.3) Moves Below Moving Average of 23.33
2010-08-03 12:30:00 Price (23.36) Rises Above Moving Average of 23.32
2010-08-02 15:00:00 Price (23.3) Moves Below Moving Average of 23.31
2010-08-02 14:00:00 Price (23.35) Rises Above Moving Average of 23.31
2010-08-02 13:00:00 Price (23.26) Moves Below Moving Average of 23.3
2010-08-02 09:30:00 Price (23.34) Rises Above Moving Average of 23.29
2010-07-30 14:00:00 Price (23.24) Moves Below Moving Average of 23.28
2010-07-23 09:30:00 Price (23.24) Rises Above Moving Average of 23.04
2010-07-21 14:30:00 Price (23) Moves Below Moving Average of 23.04
2010-07-21 11:00:00 Price (23.07) Rises Above Moving Average of 23.04
2010-07-21 10:00:00 Price (23) Moves Below Moving Average of 23.04
2010-07-20 16:00:00 Price (23.05) Rises Above Moving Average of 23.04
2010-07-14 13:00:00 Price (23.34) Rises Above Moving Average of 23.33
2010-06-28 12:00:00 Price (24.14) Moves Below Moving Average of 24.15
2010-06-24 16:00:00 Price (24.02) Moves Below Moving Average of 24.1
2010-06-23 11:30:00 Price (24.23) Rises Above Moving Average of 24.07
2010-06-22 14:30:00 Price (24.02) Moves Below Moving Average of 24.07
2010-06-22 12:30:00 Price (24.06) Moves Below Moving Average of 24.07
2010-06-14 10:30:00 Price (24.23) Rises Above Moving Average of 24.09
2010-05-18 12:00:00 Price (28.75) Moves Below Moving Average of 28.8
2010-04-29 14:30:00 Price (29.74) Rises Above Moving Average of 29.71
2010-04-26 15:30:00 Price (29.71) Moves Below Moving Average of 29.76
2010-04-26 14:30:00 Price (29.8) Rises Above Moving Average of 29.76
2010-04-26 12:30:00 Price (29.74) Moves Below Moving Average of 29.77
2010-04-23 09:30:00 Price (29.68) Moves Below Moving Average of 29.8
2010-04-22 10:30:00 Price (29.83) Rises Above Moving Average of 29.83
2010-04-22 09:30:00 Price (29.8) Moves Below Moving Average of 29.83
2010-04-21 15:30:00 Price (29.85) Rises Above Moving Average of 29.83
2010-04-21 13:30:00 Price (29.85) Rises Above Moving Average of 29.84
2010-04-20 15:00:00 Price (29.84) Moves Below Moving Average of 29.89
2010-04-20 14:00:00 Price (29.91) Rises Above Moving Average of 29.9
2010-04-20 10:00:00 Price (29.85) Moves Below Moving Average of 29.94
2010-04-19 12:00:00 Price (29.96) Moves Below Moving Average of 29.97
2010-04-16 09:30:00 Price (30.06) Rises Above Moving Average of 30.04
2010-03-31 14:00:00 Price (30.84) Moves Below Moving Average of 30.96
2010-03-31 10:30:00 Price (30.86) Rises Above Moving Average of 30.81
2010-03-31 09:30:00 Price (30.63) Moves Below Moving Average of 30.77
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 Company
Wyndham, The Resort Under One Roof
Writing and Freelance Job Listings
Não deu no Jornal Nacional: houve golpe de Estado em Honduras, conclui relatório
Four Trade Ideas for Tuesday, March 01
Michael Saunders Welcomes Pam Charron
2007 Kawasaki Ninja ZX10R GSXR Suzuki Honda 1000 Seba (concord / pleasant hill / martinez) $7250
Stock Picks for Thursday, November 4
Lexus CT200h y F-Sport Package 2011, todos los detalles (videos)

Technical Indicator 200 Day 100 Day 40 Day 10 Day
Linearly Weighted Moving Average 25.06 21.03 19.10 16.17
Median Moving Average 28.86 22.41 19.71 17.95
Simple Moving Average 28.92 22.47 19.71 17.99
Triangular Moving Average 29.07 22.54 19.80 17.01


Tejon Ranch Company is traded on the NYE (NYSE) using the symbol TRC

Industry: REAL ESTATE - Property Management/Development Sub Industry Specific Industry

The historical high for TRC was 67.00 on the 19th of November 2010. It has been 422 days since the historical high price.

The lowest price was 7.91 on the 4th of June 1984. It has been 10086 days since that low price.

The largest volume day was the 18th of March 2009 when 13,308,800 shares were traded. It has been 1033 days since that big volume day.

The lowest volume day was the 14th of May 1984 when only 0 shares changed hands. That was 10107 days ago.

What Google thinks of Tejon Ranch Company

Seasonality Analysis of TRC

Historical data for TRC

Tejon Ranch Company at ValueWiki
No 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 TRC
Stocks with Negative Correlation to TRC


Closing Prices over the past 15 trading days

TRC chart



Date                Open    High    Low    Close
2012-02-10    28.43   28.94   28.30   28.49      38600
2012-02-09    15.50   15.88   15.50   15.88      116000
2012-02-08    15.88   15.88   15.88   15.88      30000
2012-02-07    29.94   30.08   29.46   29.55      49700
2012-02-06    15.50   15.88   15.50   15.88      50000
2012-02-03    16.00   16.00   15.88   15.88      22088
2012-02-02    29.58   30.03   29.53   29.58      49400
2012-02-01    28.74   29.67   28.62   29.56      58500
2012-01-31    16.25   16.25   16.00   16.06      15392
2012-01-30    28.50   28.95   28.24   28.42      63800
2012-01-27    16.20   16.20   15.75   16.12      382623
2012-01-26    16.25   16.25   16.00   16.12      950000
2012-01-25    16.01   16.25   15.88   16.00      268800
2012-01-24    16.00   16.00   16.00   16.00      186483
2012-01-23    16.00   16.25   16.00   16.25      101000








Previous symbol is TRBX

Next symbol is TRC.P