Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

TRC
Tejon Ranch Co.
stock NYSE

At Close
Aug 25, 2026 3:59:55 PM EDT
16.19USD-0.614%(-0.10)128,642
13.39Bid   19.17Ask   5.78Spread
Pre-market
0.00USD-100.000%(-16.29)0
After-hours
Aug 24, 2026 4:10:30 PM EDT
16.29USD+0.308%(+0.05)0
OverviewOption ChainMax PainOptionsPrice & VolumeSplitsPrice & VolumeExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Price & VolumeSplits
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-08-25		16.310016.31000016.140016.1900-0.614%128,6420.000%
2026-08-24		16.530016.64000016.120016.2900-0.912%234,022-0.614%
2026-08-21		16.480016.61890016.370016.4400-0.122%168,622-1.521%
2026-08-20		16.410016.68000016.360016.4600-0.423%161,592-1.640%
2026-08-19		16.430016.79000016.360016.5300+0.916%304,539-2.057%
2026-08-18		16.670016.96000016.320016.3800-1.147%224,069-1.160%
2026-08-17		16.350016.62000016.240016.5700+1.346%224,525-2.293%
2026-08-14		16.370016.49000016.300016.3500-0.366%181,334-0.979%
2026-08-13		16.450016.54000016.310016.4100+0.490%172,473-1.341%
2026-08-12		16.580016.62000016.290016.3300-1.329%287,504-0.857%
2026-08-11		16.530016.83990016.393516.5500+0.608%192,371-2.175%
2026-08-10		16.550016.69000016.415016.4500-1.438%165,463-1.581%
2026-08-07		16.370016.72000016.325016.6900+1.397%172,345-2.996%
2026-08-06		17.050017.12000016.410016.4600+0.061%125,778-1.640%
2026-08-05		16.790016.80000016.430016.4500-1.556%125,161-1.581%
2026-08-04		16.810016.91500016.570016.7100-0.890%155,528-3.112%
2026-08-03		17.070017.27990016.580016.8600-0.413%179,953-3.974%
2026-07-31		17.070017.15000016.780016.9300-0.704%206,296-4.371%
2026-07-30		17.110017.15000016.930017.0500+0.059%107,703-5.044%
2026-07-29		17.170017.35000016.920017.0400-1.503%119,252-4.988%
2026-07-28		17.740017.88240017.280017.3000-1.872%90,070-6.416%
2026-07-27		17.680017.82000017.600017.6300+0.057%96,999-8.168%
2026-07-24		17.830017.99500017.580017.6200-0.620%96,009-8.116%
2026-07-23		17.710017.87000017.620017.7300-0.672%120,319-8.686%
2026-07-22		17.940017.97000017.810017.8500-0.446%92,183-9.300%
2026-07-21		17.850018.22920017.800017.9300-0.167%118,736-9.704%
2026-07-20		18.060018.27990017.930017.9600-1.210%78,844-9.855%
2026-07-17		18.580019.00000018.150018.1800-2.572%72,245-10.946%
2026-07-16		18.510018.99000018.010018.6600+1.413%100,636-13.237%
2026-07-15		18.150018.48360018.150018.4000+1.322%58,827-12.011%
2026-07-14		18.420018.56500018.029718.1600-1.678%56,991-10.848%
2026-07-13		18.390018.62000018.390018.4700+0.874%66,147-12.344%
2026-07-10		18.350018.61990018.300018.3100+0.109%54,284-11.578%
2026-07-09		18.210018.35630018.210018.2900-0.109%56,215-11.482%
2026-07-08		18.220018.47000018.100018.3100+0.274%125,649-11.578%
2026-07-07		18.630018.77588618.250018.2600-1.510%139,890-11.336%
2026-07-06		18.860018.87000018.490018.5400-1.697%77,494-12.675%
2026-07-02		19.000019.15000018.825018.8600-0.264%81,053-14.157%
2026-07-01		18.800018.97000018.710018.9100+1.123%140,564-14.384%
2026-06-30		18.970019.01000018.680018.7000-1.111%105,255-13.422%
2026-06-29		18.830019.01000018.510118.9100+0.265%145,318-14.384%
2026-06-26		18.600018.93000018.580018.8600+2.167%385,545-14.157%
2026-06-25		18.490018.62360018.100018.4600-0.270%92,767-12.297%
2026-06-24		18.900019.08000018.460018.5100-1.856%95,625-12.534%
2026-06-23		18.610018.88000018.470018.8600+2.112%61,679-14.157%
2026-06-22		18.380018.73990018.380018.4700-0.054%81,662-12.344%
2026-06-18		18.760018.76000018.450018.4800-0.752%130,104-12.392%
2026-06-17		18.890018.89000018.395018.6200-2.103%95,358-13.050%
2026-06-16		19.470019.76000018.850019.0200-1.604%92,966-14.879%
2026-06-15		19.180019.55000019.140019.3300+0.363%112,268-16.244%
2026-06-12		19.370019.62870018.912219.2600+0.208%68,486-15.940%
2026-06-11		19.610019.66500019.210019.2200-1.183%79,931-15.765%
2026-06-10		19.590019.79000019.350119.4500+0.103%69,044-16.761%
2026-06-09		19.340019.66000019.245019.4300+1.356%59,864-16.675%
2026-06-08		19.210019.35500019.130019.1700-0.364%88,754-15.545%
2026-06-05		19.180019.50000019.110019.2400+0.786%92,305-15.852%
2026-06-04		19.040019.26000018.910019.0900+1.112%120,596-15.191%
2026-06-03		18.930019.11000018.820018.8800-1.100%99,878-14.248%
2026-06-02		18.790019.16000018.790019.0900+1.112%50,151-15.191%
2026-06-01		19.300019.53000018.870018.8800-2.328%113,129-14.248%
2026-05-29		19.570019.66500019.330019.3300-1.327%95,275-16.244%
2026-05-28		19.340019.73000019.340019.5900+0.616%123,973-17.356%
2026-05-27		19.720019.74010019.470019.4700-0.613%88,173-16.846%
2026-05-26		19.290019.66000019.140019.5900+1.766%87,086-17.356%
2026-05-22		19.460019.50000019.000019.2500-1.028%98,573-15.896%
2026-05-21		19.440019.51000019.080019.4500-0.410%70,917-16.761%
2026-05-20		19.260019.55000019.185019.5300+1.666%74,555-17.102%
2026-05-19		19.320019.55000019.080119.2100-0.672%53,425-15.721%
2026-05-18		19.040019.49000019.040019.3400+1.469%72,124-16.287%
2026-05-15		19.220019.34000018.815019.0600-1.192%68,258-15.058%
2026-05-14		19.300019.81000018.910019.29000.000%117,200-16.071%
2026-05-13		19.450019.62000019.290019.2900-1.229%98,858-16.071%
2026-05-12		19.370019.59000019.210019.5300+0.205%79,882-17.102%
2026-05-11		20.060020.18500019.370019.4900-3.323%99,158-16.932%
2026-05-08		20.680020.68000019.880020.1600-1.563%99,473-19.692%
2026-05-07		20.200021.31000019.980020.4800+3.854%164,114-20.947%
2026-05-06		19.710020.11760019.510019.7200+0.356%64,486-17.901%
2026-05-05		20.040020.13010019.630019.6500-1.157%82,932-17.608%
2026-05-04		19.550020.21500019.540019.8800+1.584%95,567-18.561%
2026-05-01		19.490019.86000019.430019.57000.000%151,235-17.271%
2026-04-30		19.520019.69000019.480019.5700-0.458%83,322-17.271%
2026-04-29		20.220020.51000019.590019.6600-3.248%99,693-17.650%
2026-04-28		20.250020.68000020.250020.3200+0.894%95,520-20.325%
2026-04-27		19.630020.54000019.630020.1400+2.130%174,803-19.613%
2026-04-24		19.480019.80000019.480019.7200+0.715%55,409-17.901%
2026-04-23		19.440019.73780019.345019.5800+1.241%48,575-17.314%
2026-04-22		19.260019.49980019.260019.3400+0.415%68,177-16.287%
2026-04-21		19.420019.52000019.240019.2600-0.977%76,870-15.940%
2026-04-20		19.770019.90000019.430019.4500-1.916%72,338-16.761%
2026-04-17		19.590019.99000019.590019.8300+1.329%73,311-18.356%
2026-04-16		19.460019.67000019.310019.5700+0.565%100,310-17.271%
2026-04-15		19.320019.50450019.250019.4600+0.258%90,968-16.804%
2026-04-14		19.360019.52000019.290019.4100-0.103%104,670-16.589%
2026-04-13		19.440019.49000019.200019.4300+0.362%76,165-16.675%
2026-04-10		19.380019.49090019.310019.3600-0.463%57,527-16.374%
2026-04-09		19.340019.60000019.340019.4500-0.103%62,540-16.761%
2026-04-08		19.750019.76500019.350019.4700+0.620%85,252-16.846%
2026-04-07		19.210019.50000019.210019.3500+0.676%144,829-16.331%
2026-04-06		19.170019.37940019.170019.2200+0.104%67,098-15.765%
2026-04-02		18.910019.22000018.800019.2000+1.212%57,607-15.677%
2026-04-01		18.820019.10500018.760018.9700+0.690%79,632-14.655%
2026-03-31		19.140019.18000018.700018.8400-1.310%120,295-14.066%
2026-03-30		19.240019.30000018.995019.0900+0.157%90,118-15.191%
2026-03-27		18.990019.18000018.985019.0600-0.262%60,577-15.058%
2026-03-26		18.970019.29000018.970019.1100+0.791%58,691-15.280%
2026-03-25		19.210019.25000018.930018.9600-0.577%99,736-14.610%
2026-03-24		18.750019.26000018.750019.0700+0.899%80,724-15.102%
2026-03-23		18.670019.16510018.420018.9000+2.717%134,480-14.339%
2026-03-20		18.690018.73500018.270018.4000-1.552%165,060-12.011%
2026-03-19		18.130018.99000018.130018.6900+2.411%111,534-13.376%
2026-03-18		18.790018.85000018.211018.2500-3.795%119,745-11.288%
2026-03-17		18.860019.61000018.720018.9700+0.958%129,514-14.655%
2026-03-16		19.000019.10000018.720018.7900-0.053%82,664-13.837%
2026-03-13		19.340019.50000018.610018.8000-1.930%141,935-13.883%
2026-03-12		18.860019.53000018.780019.1700+0.577%150,994-15.545%
2026-03-11		17.920019.39000017.920019.0600+6.719%374,019-15.058%
2026-03-10		17.740018.19000017.570017.8600-0.112%145,844-9.351%
2026-03-09		17.740017.92000017.450017.8800-0.223%128,222-9.452%
2026-03-06		17.430017.97000017.430017.9200+1.415%107,956-9.654%
2026-03-05		17.920017.95500017.597317.6700-2.268%84,200-8.376%
2026-03-04		17.860018.21000017.620018.0800+2.032%71,859-10.454%
2026-03-03		17.420017.90000017.330017.7200+0.170%87,387-8.634%
2026-03-02		17.520017.92000017.390017.6900+0.454%67,393-8.479%
2026-02-27		17.620017.88000017.430017.6100-1.012%62,541-8.064%
2026-02-26		18.040018.13000017.600017.7900-0.781%81,773-8.994%
2026-02-25		17.500018.02500017.300017.9300+2.282%78,899-9.704%
2026-02-24		17.100017.71000017.095017.5300+2.455%129,369-7.644%
2026-02-23		17.300017.38000017.000017.1100-0.754%104,220-5.377%
2026-02-20		16.910017.32500016.860017.2400+1.952%93,345-6.090%
2026-02-19		16.740017.04900016.740016.9100+0.237%78,948-4.258%
2026-02-18		17.030017.22000016.810016.8700-1.172%75,507-4.031%
2026-02-17		16.910017.19500016.800017.0700+1.306%104,256-5.155%
2026-02-13		16.770016.93000016.552016.8500+1.323%75,831-3.917%
2026-02-12		16.770016.81000016.520016.63000.000%69,802-2.646%
2026-02-11		16.790016.82000016.510016.6300-0.538%50,704-2.646%
2026-02-10		16.560016.80000016.450016.7200+0.844%73,138-3.170%
2026-02-09		16.600016.72000016.400016.5800-0.181%70,490-2.352%
2026-02-06		16.480016.71500016.435016.6100+0.911%102,757-2.529%
2026-02-05		16.400016.57000016.285016.4600+0.550%86,920-1.640%
2026-02-04		16.320016.45000016.090016.3700+0.987%135,075-1.100%
2026-02-03		16.170016.36000016.115016.2100+0.062%96,103-0.123%
2026-02-02		16.140016.35000016.080016.2000+0.684%108,821-0.062%
2026-01-30		16.240016.35000015.970016.0900-1.409%100,540+0.622%
2026-01-29		16.280016.35000016.110016.3200+0.865%83,165-0.797%
2026-01-28		16.240016.42000016.140016.1800-0.492%84,801+0.062%
2026-01-27		16.130016.31000016.130016.2600+0.619%51,740-0.431%
2026-01-26		16.250016.30000016.010016.1600-0.859%71,052+0.186%
2026-01-23		16.430016.62000016.220016.3000-1.152%91,720-0.675%
2026-01-22		16.410016.59000016.215016.4900+0.488%65,150-1.819%
2026-01-21		16.240016.41000016.060016.4100+1.484%111,148-1.341%
2026-01-20		16.550016.63000016.130016.1700-3.347%73,757+0.124%
2026-01-16		16.770016.87050016.600016.7300-0.712%94,177-3.228%
2026-01-15		16.330016.99000016.324316.8500+3.058%133,886-3.917%
2026-01-14		16.400016.65000016.170016.3500-0.183%152,683-0.979%
2026-01-13		16.050016.47010016.013916.3800+2.056%201,294-1.160%
2026-01-12		15.890016.15000015.835016.0500+0.564%202,800+0.872%
2026-01-09		15.900016.03000015.740015.9600+0.567%137,754+1.441%
2026-01-08		15.720015.99000015.720015.8700+0.507%135,170+2.016%
2026-01-07		15.950015.95000015.665015.7900-0.692%71,019+2.533%
2026-01-06		15.700015.93000015.650015.9000+0.952%76,064+1.824%
2026-01-05		15.680015.87110015.650015.7500+0.575%118,304+2.794%
2026-01-02		15.800015.80000015.310015.6600-0.698%196,733+3.384%
2025-12-31		15.870015.92000015.720015.7700-0.253%63,121+2.663%
2025-12-30		15.850015.85000015.740015.8100-0.126%87,524+2.404%
2025-12-29		15.910015.92000015.780015.8300-0.252%147,340+2.274%
2025-12-26		15.820015.90000015.750015.8700+0.380%76,844+2.016%
2025-12-24		15.780016.00500015.700015.8100+0.127%35,631+2.404%
2025-12-23		15.830015.88270015.780015.7900-0.441%102,580+2.533%
2025-12-22		15.780015.94780015.725015.8600+0.507%121,931+2.081%
2025-12-19		16.070016.20000015.700015.7800-1.560%172,485+2.598%
2025-12-18		16.030016.14000015.900016.0300+0.565%72,759+0.998%
2025-12-17		15.940016.21000015.900015.9400-0.250%88,696+1.568%
2025-12-16		16.300016.39500015.980015.9800-1.903%76,394+1.314%
2025-12-15		16.470016.47990016.250016.2900-1.033%97,881-0.614%
2025-12-12		16.460016.55000016.356616.4600+0.244%123,131-1.640%
2025-12-11		16.420016.57860016.350016.4200+0.305%104,374-1.401%
2025-12-10		16.170016.42000016.170016.3700+1.425%115,050-1.100%
2025-12-09		15.960016.22000015.960016.1400+0.938%64,154+0.310%
2025-12-08		16.020016.09000015.960015.9900-0.125%79,250+1.251%
2025-12-05		15.990016.16000015.955016.0100-0.187%52,817+1.124%
2025-12-04		16.280016.41000016.030016.0400-1.896%72,033+0.935%
2025-12-03		16.210016.37000016.140016.3500+1.553%56,361-0.979%
2025-12-02		16.160016.17000015.930016.1000+0.312%47,614+0.559%
2025-12-01		16.080016.23280015.990016.0500-1.109%75,525+0.872%
2025-11-28		16.330016.33000016.110016.2300-0.123%38,963-0.246%
2025-11-26		16.080016.42000016.050016.2500+0.682%98,349-0.369%
2025-11-25		15.860016.37000015.860016.1400+2.606%110,644+0.310%
2025-11-24		16.050016.05000015.710015.7300-2.177%87,440+2.924%
2025-11-21		15.870016.17000015.540016.0800+1.579%123,164+0.684%
2025-11-20		16.050016.12990015.790015.8300-0.565%65,290+2.274%
2025-11-19		15.990016.00000015.650015.9200-0.125%128,757+1.696%
2025-11-18		15.950016.04200015.700015.9400+0.252%82,390+1.568%
2025-11-17		16.500016.50000015.870015.9000-3.461%92,783+1.824%
2025-11-14		16.310016.50960016.180016.4700+1.105%106,837-1.700%
2025-11-13		16.180016.37000016.090016.2900+0.185%95,069-0.614%
2025-11-12		16.250016.37000016.100016.26000.000%86,099-0.431%
2025-11-11		16.140016.30000016.020016.2600+1.245%92,773-0.431%
2025-11-10		16.220016.22000015.950016.0600+0.125%85,907+0.809%
2025-11-07		15.820016.18000015.615016.0400+1.906%102,850+0.935%
2025-11-06		16.250016.27000015.710015.7400-1.440%87,691+2.859%
2025-11-05		15.720015.98000015.540015.9700+2.503%96,075+1.378%
2025-11-04		15.680015.76000015.440015.5800-0.701%89,842+3.915%
2025-11-03		15.750015.93000015.550015.6900-0.822%78,681+3.187%
2025-10-31		15.790016.00000015.650015.8200-0.315%164,617+2.339%
2025-10-30		15.500015.89000015.480015.8700+1.276%109,823+2.016%
2025-10-29		15.920016.07000015.510015.6700-2.001%85,408+3.318%
2025-10-28		16.030016.08000015.920015.9900-0.436%45,798+1.251%
2025-10-27		16.210016.31000016.025016.0600-0.619%68,945+0.809%
2025-10-24		16.120016.37000016.120016.1600+0.248%58,537+0.186%
2025-10-23		16.010016.24000015.895016.1200+1.256%64,505+0.434%
2025-10-22		15.800016.16000015.800015.9200+0.759%92,245+1.696%
2025-10-21		15.740015.87000015.580015.8000+0.063%67,388+2.468%
2025-10-20		15.630015.88000015.550015.7900+1.609%89,301+2.533%
2025-10-17		15.640015.77000015.530015.5400-0.956%89,707+4.183%
2025-10-16		15.880015.96000015.600015.6900-1.321%113,821+3.187%
2025-10-15		15.760016.03000015.760015.9000+0.888%98,970+1.824%
2025-10-14		15.470015.84000015.470015.7600+0.961%100,967+2.728%
2025-10-13		15.600015.75000015.430015.6100+0.450%102,246+3.716%
2025-10-10		15.770015.89000015.485015.5400-0.512%102,366+4.183%
2025-10-09		15.830015.88000015.510015.6200-0.951%71,885+3.649%
2025-10-08		15.560015.84000015.460015.7700+1.545%109,611+2.663%
2025-10-07		15.890015.89000015.460015.5300-1.833%151,641+4.250%
2025-10-06		16.280016.28000015.740015.8200-2.285%89,390+2.339%
2025-10-03		15.850016.42000015.800016.1900+2.598%132,4810.000%
2025-10-02		15.870015.89000015.650015.7800-0.817%106,349+2.598%
2025-10-01		15.870015.93500015.710015.9100-0.438%74,215+1.760%
2025-09-30		15.980016.14000015.690015.9800-0.312%99,366+1.314%
2025-09-29		16.110016.15000015.980016.0300-0.373%81,094+0.998%
2025-09-26		15.960016.13000015.960016.0900+0.688%81,838+0.622%
2025-09-25		15.970016.06500015.830015.9800-0.187%95,287+1.314%
2025-09-24		15.970016.15000015.970016.0100-0.311%97,787+1.124%
2025-09-23		15.930016.30000015.930016.0600+0.564%91,141+0.809%
2025-09-22		16.200016.30220015.770015.9700-1.784%164,527+1.378%
2025-09-19		16.390016.47000016.210016.2600-0.733%178,809-0.431%
2025-09-18		16.320016.42500016.200016.3800+0.306%125,826-1.160%
2025-09-17		16.560016.76000016.275016.3300-0.729%224,123-0.857%
2025-09-16		16.530016.56000016.350016.4500-0.963%97,833-1.581%
2025-09-15		16.700016.70000016.550016.6100-0.360%85,007-2.529%
2025-09-12		16.860016.95500016.660016.6700-1.068%101,612-2.879%
2025-09-11		16.760016.97000016.601516.8500+0.477%106,987-3.917%
2025-09-10		16.550016.80000016.490016.7700+0.842%75,595-3.459%
2025-09-09		16.910016.91000016.500016.6300-1.888%96,657-2.646%
2025-09-08		16.530017.01000016.450016.9500+2.108%154,967-4.484%
2025-09-05		17.080017.23000016.420016.6000-2.007%144,888-2.470%
2025-09-04		16.910017.00000016.810016.9400+0.296%115,148-4.427%
2025-09-03		17.140017.22000016.890016.8900-1.802%112,390-4.144%
2025-09-02		17.290017.41000017.200017.2000-1.206%84,819-5.872%
2025-08-29		17.470017.54500017.360017.4100-0.400%90,030-7.007%
2025-08-28		17.510017.57000017.400017.4800+0.575%73,250-7.380%
2025-08-27		17.360017.47500017.350017.3800-0.115%63,181-6.847%
2025-08-26		17.250017.47990017.170017.4000+0.811%112,475-6.954%
2025-08-25		17.560017.56000017.240017.2600-1.315%86,190-6.199%
2025-08-22		17.470017.76000017.330017.4900+1.040%134,927-7.433%
2025-08-21		16.960017.31000016.960017.3100+1.525%119,086-6.470%
2025-08-20		17.410017.41000017.050017.0500-1.616%110,206-5.044%
2025-08-19		17.090017.35000016.910017.3300+1.345%164,165-6.578%
2025-08-18		17.460017.59000017.100017.1000-1.950%119,772-5.322%
2025-08-15		17.530017.60000017.260017.4400-0.115%115,294-7.167%
2025-08-14		17.320017.64000017.320017.4600-0.057%109,354-7.274%
2025-08-13		17.750017.75000017.335017.4700-0.795%114,790-7.327%
2025-08-12		17.680017.84000017.580017.6100+0.514%90,319-8.064%
2025-08-11		17.170017.59500017.165017.5200+2.877%77,080-7.591%
2025-08-08		17.100017.32500016.710017.0300+0.118%138,539-4.932%
2025-08-07		18.330018.36500017.010017.0100-7.605%201,741-4.821%
2025-08-06		18.030018.57000017.607818.4100+0.272%119,838-12.059%
2025-08-05		18.250018.48000018.145018.3600+0.658%114,969-11.819%
2025-08-04		17.870018.24000017.870018.2400+2.013%104,530-11.239%
2025-08-01		17.870018.07000017.720017.8800-0.445%165,596-9.452%
2025-07-31		17.890018.15930017.870017.9600-0.609%116,928-9.855%
2025-07-30		18.610018.69500018.050018.0700-3.162%129,078-10.404%
2025-07-29		18.770018.86000018.640018.6600+0.269%120,281-13.237%
2025-07-28		18.990019.03470018.580018.6100-2.001%139,599-13.004%
2025-07-25		19.130019.37000018.990018.9900-0.732%118,430-14.745%
2025-07-24		19.090019.39000019.080019.1300-0.727%115,451-15.369%
2025-07-23		18.970019.27000018.930019.2700+1.958%99,978-15.983%
2025-07-22		18.550019.01000018.410118.9000+2.662%118,313-14.339%
2025-07-21		18.180018.51500018.175018.4100+1.713%73,425-12.059%
2025-07-18		18.380018.45000018.060018.1000-0.659%77,641-10.552%
2025-07-17		18.090018.42000018.090018.2200+0.441%87,657-11.142%
2025-07-16		18.190018.36500018.070018.1400-0.439%73,849-10.750%
2025-07-15		18.490018.57500018.160018.2200-1.514%125,655-11.142%
2025-07-14		18.420019.00000018.340018.5000+0.054%82,260-12.486%
2025-07-11		18.270018.67400018.261718.4900+0.653%79,166-12.439%
2025-07-10		17.850018.47000017.850018.3700+2.511%90,775-11.867%
2025-07-09		17.960017.96000017.730017.9200+0.561%63,090-9.654%
2025-07-08		17.720018.02500017.585017.8200+0.678%97,798-9.147%
2025-07-07		17.970017.98000017.470017.7000-1.993%109,767-8.531%
2025-07-03		17.730018.07000017.630118.0600+1.976%77,465-10.354%
2025-07-02		17.310017.81000017.310017.7100+1.899%118,848-8.583%
2025-07-01		16.900017.53000016.900017.3800+2.476%111,718-6.847%
2025-06-30		17.130017.18000016.810016.9600-0.819%94,826-4.540%
2025-06-27		17.110017.18000016.920017.1000+0.529%220,832-5.322%
2025-06-26		16.680017.03000016.657017.0100+2.593%135,179-4.821%
2025-06-25		16.760016.82000016.550016.5800-1.074%90,912-2.352%
2025-06-24		16.920016.99000016.710016.7600-0.238%81,451-3.401%
2025-06-23		16.550016.81000016.490016.8000+1.449%122,722-3.631%
2025-06-20		16.600016.73000016.470016.5600+0.546%115,257-2.234%
2025-06-18		16.390016.58000016.390016.4700+0.427%72,143-1.700%
2025-06-17		16.260016.55000016.260016.4000+0.367%86,589-1.280%
2025-06-16		16.190016.39000016.090016.3400+1.743%63,979-0.918%
2025-06-13		16.330016.49000016.060016.0600-2.608%86,104+0.809%
2025-06-12		16.360016.55000016.240016.4900+0.121%108,708-1.819%
2025-06-11		16.460016.52000016.380016.4700+0.366%71,202-1.700%
2025-06-10		16.440016.52000016.395016.4100+0.367%64,209-1.341%
2025-06-09		16.220016.49000016.200016.3500+1.553%104,326-0.979%
2025-06-06		16.200016.47000016.050016.1000+0.312%92,474+0.559%
2025-06-05		16.040016.26000015.845016.0500+0.564%107,646+0.872%
2025-06-04		15.910016.01000015.660015.9600+0.821%91,566+1.441%
2025-06-03		15.740016.06000015.640015.8300+0.190%149,406+2.274%
2025-06-02		16.690016.81500015.750015.8000-5.333%240,225+2.468%
2025-05-30		16.710016.81000016.660016.6900-0.418%93,475-2.996%
2025-05-29		16.830016.94000016.730016.76000.000%97,933-3.401%
2025-05-28		16.800016.88000016.610016.76000.000%82,189-3.401%
2025-05-27		16.400016.79000016.315016.7600+2.759%103,644-3.401%
2025-05-23		16.200016.42000016.160016.3100-0.306%104,443-0.736%
2025-05-22		16.250016.47500016.090016.3600+0.122%152,675-1.039%
2025-05-21		16.300016.55750016.240016.3400-0.970%109,898-0.918%
2025-05-20		16.290016.58000016.290016.5000+1.041%103,344-1.879%
2025-05-19		16.450016.56000016.275016.3300-1.627%102,505-0.857%
2025-05-16		16.780016.88000016.590016.6000-1.014%132,499-2.470%
2025-05-15		16.380016.81000016.335016.7700+2.632%115,960-3.459%
2025-05-14		16.280016.56000016.200016.3400+0.184%131,057-0.918%
2025-05-13		16.330016.47500016.220016.3100+0.555%120,692-0.736%
2025-05-12		16.750016.75000016.135016.2200-1.578%175,340-0.185%
2025-05-09		15.900016.63000015.800016.4800-3.963%168,069-1.760%
2025-05-08		17.240017.37500017.020017.1600-0.464%132,718-5.653%
2025-05-07		17.110017.34000016.855017.2400+1.412%107,654-6.090%
2025-05-06		16.880017.19000016.795017.0000-0.118%107,292-4.765%
2025-05-05		17.210017.34000016.725017.0200-1.333%133,171-4.877%
2025-05-02		17.160017.40000016.840017.2500+1.411%87,979-6.145%
2025-05-01		16.900017.05000016.385017.0100+0.473%148,544-4.821%
2025-04-30		17.110017.20990016.660016.9300-1.684%148,395-4.371%
2025-04-29		17.020017.25000017.000017.2200+0.820%97,937-5.981%
2025-04-28		17.100017.23000017.030017.0800-0.350%114,587-5.211%
2025-04-25		17.050017.20000016.895017.1400-0.175%114,540-5.543%
2025-04-24		17.290017.59000017.113317.1700-0.751%110,846-5.708%
2025-04-23		17.480017.49000017.100017.3000+0.523%157,105-6.416%
2025-04-22		16.750017.41000016.620117.2100+4.114%256,207-5.927%
2025-04-21		16.440016.66000016.410016.5300-0.181%186,507-2.057%
2025-04-17		16.350016.59000016.350016.5600+1.037%147,683-2.234%
2025-04-16		16.470016.53500016.250016.3900-0.243%154,025-1.220%
2025-04-15		16.240016.46000016.090016.4300+1.170%102,430-1.461%
2025-04-14		16.030016.33500015.930016.2400+1.946%123,397-0.308%
2025-04-11		15.830016.02000015.320015.9300+1.143%139,754+1.632%
2025-04-10		15.500015.85000015.420015.7500+0.318%159,769+2.794%
2025-04-09		15.300016.12000015.040015.7000+1.750%171,626+3.121%
2025-04-08		15.450015.63000015.150015.4300+1.781%226,202+4.925%
2025-04-07		15.190015.93000015.100015.1600-3.193%161,382+6.794%
2025-04-04		15.400015.91500015.270015.6600-0.635%112,922+3.384%
2025-04-03		15.460015.81500015.460015.7600-1.067%109,810+2.728%
2025-04-02		15.780016.04500015.780015.9300+0.063%97,955+1.632%
2025-04-01		15.900016.06000015.660015.9200+0.442%131,965+1.696%
2025-03-31		15.970016.10000015.780115.8500-1.430%118,658+2.145%
2025-03-28		16.530016.53900016.060016.0800-2.368%82,925+0.684%
2025-03-27		15.920016.71000015.920016.4700+3.781%133,455-1.700%
2025-03-26		15.900016.05500015.835015.8700+0.189%83,751+2.016%
2025-03-25		15.770015.89380015.700015.84000.000%128,604+2.210%
2025-03-24		15.870015.94000015.700015.8400+1.085%79,149+2.210%
2025-03-21		15.930016.03500015.620015.6700-2.489%188,747+3.318%
2025-03-20		16.120016.17000015.910016.0700-0.802%71,078+0.747%
2025-03-19		16.140016.30000015.990016.2000+0.746%135,361-0.062%
2025-03-18		16.180016.44000016.060016.0800-0.618%127,612+0.684%
2025-03-17		16.010016.21000015.673116.1800+0.497%242,505+0.062%
2025-03-14		16.070016.27500016.010016.1000+0.625%173,882+0.559%
2025-03-13		16.200016.29000015.945016.0000-1.356%144,834+1.188%
2025-03-12		15.840016.33500015.790016.2200+2.528%205,802-0.185%
2025-03-11		16.000016.05000015.725015.8200-0.252%162,265+2.339%
2025-03-10		16.170016.43500015.750015.8600-2.460%155,034+2.081%
2025-03-07		16.130016.45500015.880116.2600+1.435%98,921-0.431%
2025-03-06		15.330016.06000015.300016.0300+4.566%108,327+0.998%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC