Tejon Ranch Co. (FRA:2TJ)
Germany · Delayed Price · Currency is EUR 14.60
+0.60 (4.29%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:2TJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 4.29% | 1 |
| Oct 22, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.41% | - |
| Oct 21, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.71% | - |
| Oct 20, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.70% | - |
| Oct 19, 2026 | 14.30 | 14.30 | 14.20 | 14.20 | 14.20 | -1.39% | - |
| Oct 16, 2026 | 14.50 | 14.50 | 14.40 | 14.40 | 14.40 | 1.41% | - |
| Oct 15, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -2.07% | - |
| Oct 14, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.69% | - |
| Oct 13, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Oct 12, 2026 | 14.40 | 14.50 | 14.40 | 14.50 | 14.50 | 0.69% | - |
| Oct 9, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.41% | - |
| Oct 8, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | - |
| Oct 7, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.70% | - |
| Oct 6, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | - |
| Oct 5, 2026 | 14.40 | 14.40 | 14.30 | 14.30 | 14.30 | -0.69% | - |
| Oct 2, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 2.13% | - |
| Oct 1, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.70% | - |
| Sep 30, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - | - |
| Sep 29, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | - |
| Sep 28, 2026 | 14.20 | 14.30 | 14.20 | 14.30 | 14.30 | - | - |
| Sep 25, 2026 | 14.10 | 14.30 | 14.10 | 14.30 | 14.30 | - | - |
| Sep 24, 2026 | 14.10 | 14.30 | 14.10 | 14.30 | 14.30 | 1.42% | - |
| Sep 23, 2026 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | -0.70% | - |
| Sep 22, 2026 | 13.90 | 14.20 | 13.90 | 14.20 | 14.20 | 2.16% | - |
| Sep 21, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.72% | - |
| Sep 18, 2026 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | - | - |
| Sep 17, 2026 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | 0.73% | - |
| Sep 16, 2026 | 13.50 | 13.70 | 13.50 | 13.70 | 13.70 | 0.74% | - |
| Sep 15, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Sep 14, 2026 | 13.80 | 13.80 | 13.60 | 13.60 | 13.60 | -1.45% | - |
| Sep 11, 2026 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | 0.73% | - |
| Sep 10, 2026 | 13.90 | 13.90 | 13.70 | 13.70 | 13.70 | -0.72% | - |
| Sep 9, 2026 | 14.00 | 14.00 | 13.80 | 13.80 | 13.80 | -2.13% | - |
| Sep 8, 2026 | 13.90 | 14.10 | 13.90 | 14.10 | 14.10 | 7.63% | - |
| Sep 7, 2026 | 13.90 | 13.90 | 13.10 | 13.10 | 13.10 | -5.76% | - |
| Sep 4, 2026 | 13.70 | 13.90 | 13.70 | 13.90 | 13.90 | 1.46% | - |
| Sep 3, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Sep 2, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.74% | - |
| Sep 1, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.73% | - |
| Aug 31, 2026 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | -1.44% | - |
| Aug 28, 2026 | 13.60 | 13.90 | 13.60 | 13.90 | 13.90 | 1.46% | - |
| Aug 27, 2026 | 13.40 | 13.70 | 13.40 | 13.70 | 13.70 | 0.74% | - |
| Aug 26, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -1.45% | - |
| Aug 25, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.72% | - |
| Aug 24, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Aug 21, 2026 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | - | - |
| Aug 20, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - | - |
| Aug 19, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -1.42% | - |
| Aug 18, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Aug 17, 2026 | 13.90 | 14.10 | 13.90 | 14.10 | 14.10 | 0.71% | - |