Tejon Ranch Co. (FRA:2TJ)
Germany · Delayed Price · Currency is EUR 17.00
+0.80 (4.94%)
Last updated: Apr 24, 2026, 2:36 PM CET
FRA:2TJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 16.50 | 17.00 | 16.50 | 17.00 | - | 3.03% | - |
| Apr 23, 2026 | 16.20 | 16.50 | 16.20 | 16.50 | 16.50 | 0.61% | - |
| Apr 22, 2026 | 16.10 | 16.40 | 16.10 | 16.40 | 16.40 | 0.61% | - |
| Apr 21, 2026 | 16.20 | 16.30 | 16.20 | 16.30 | 16.30 | -0.61% | - |
| Apr 20, 2026 | 16.60 | 16.60 | 16.40 | 16.40 | 16.40 | -1.80% | - |
| Apr 17, 2026 | 16.30 | 16.70 | 16.30 | 16.70 | 16.70 | 1.83% | - |
| Apr 16, 2026 | 16.20 | 16.40 | 16.20 | 16.40 | 16.40 | 0.61% | - |
| Apr 15, 2026 | 16.20 | 16.30 | 16.20 | 16.30 | 16.30 | - | - |
| Apr 14, 2026 | 16.20 | 16.80 | 16.20 | 16.30 | 16.30 | - | 119 |
| Apr 13, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | - | - |
| Apr 10, 2026 | 16.40 | 16.40 | 16.30 | 16.30 | 16.30 | -1.21% | - |
| Apr 9, 2026 | 16.40 | 16.50 | 16.40 | 16.50 | 16.50 | - | - |
| Apr 8, 2026 | 16.30 | 16.50 | 16.30 | 16.50 | 16.50 | - | - |
| Apr 7, 2026 | 16.40 | 16.50 | 16.40 | 16.50 | 16.50 | 0.61% | - |
| Apr 2, 2026 | 16.20 | 16.40 | 16.20 | 16.40 | 16.40 | 0.61% | - |
| Apr 1, 2026 | 16.00 | 16.30 | 16.00 | 16.30 | 16.30 | 0.62% | - |
| Mar 31, 2026 | 16.40 | 16.40 | 16.20 | 16.20 | 16.20 | -1.82% | - |
| Mar 30, 2026 | 16.30 | 16.50 | 16.30 | 16.50 | 16.50 | 1.23% | - |
| Mar 27, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.61% | - |
| Mar 26, 2026 | 16.10 | 16.40 | 16.10 | 16.40 | 16.40 | 0.61% | - |
| Mar 25, 2026 | 16.20 | 16.30 | 16.20 | 16.30 | 16.30 | - | - |
| Mar 24, 2026 | 16.00 | 16.30 | 16.00 | 16.30 | 16.30 | 1.24% | - |
| Mar 23, 2026 | 15.60 | 16.10 | 15.60 | 16.10 | 16.10 | 1.90% | - |
| Mar 20, 2026 | 15.90 | 15.90 | 15.80 | 15.80 | 15.80 | -1.25% | - |
| Mar 19, 2026 | 15.60 | 16.00 | 15.60 | 16.00 | 16.00 | 1.27% | - |
| Mar 18, 2026 | 16.20 | 16.20 | 15.80 | 15.80 | 15.80 | -3.07% | - |
| Mar 17, 2026 | 16.10 | 16.30 | 16.10 | 16.30 | 16.30 | 0.62% | - |
| Mar 16, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.22% | - |
| Mar 13, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.61% | - |
| Mar 12, 2026 | 16.20 | 16.50 | 16.20 | 16.50 | 16.50 | 1.23% | - |
| Mar 11, 2026 | 15.10 | 16.30 | 15.10 | 16.30 | 16.30 | 7.24% | - |
| Mar 10, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Mar 9, 2026 | 15.20 | 15.40 | 15.20 | 15.20 | 15.20 | -0.65% | 12 |
| Mar 6, 2026 | 15.00 | 15.30 | 15.00 | 15.30 | 15.30 | 1.32% | - |
| Mar 5, 2026 | 15.30 | 15.30 | 15.10 | 15.10 | 15.10 | -1.31% | - |
| Mar 4, 2026 | 15.00 | 15.30 | 15.00 | 15.30 | 15.30 | 1.32% | - |
| Mar 3, 2026 | 14.90 | 15.10 | 14.90 | 15.10 | 15.10 | 0.67% | - |
| Mar 2, 2026 | 14.70 | 15.30 | 14.70 | 15.00 | 15.00 | 2.04% | 6 |
| Feb 27, 2026 | 14.80 | 14.80 | 14.70 | 14.70 | 14.70 | -1.34% | - |
| Feb 26, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | - |
| Feb 25, 2026 | 14.60 | 15.00 | 14.60 | 15.00 | 15.00 | 2.74% | - |
| Feb 24, 2026 | 14.30 | 14.60 | 14.30 | 14.60 | 14.60 | 1.39% | - |
| Feb 23, 2026 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | - | - |
| Feb 20, 2026 | 14.20 | 14.40 | 14.20 | 14.40 | 14.40 | 2.13% | - |
| Feb 19, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Feb 18, 2026 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | -1.40% | - |
| Feb 17, 2026 | 14.00 | 14.30 | 14.00 | 14.30 | 14.30 | 1.42% | - |
| Feb 16, 2026 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | 0.71% | - |
| Feb 13, 2026 | 13.80 | 14.00 | 13.80 | 14.00 | 14.00 | 1.45% | - |
| Feb 12, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |