首頁 / 個股資料 / 相關公司 / ETF成分股
Tejon Ranch Co.
〈TRC〉
走勢 代碼 英文簡稱 日期 成交價 漲跌 幅度(%) 成交量 ETF檔數
UHT Universal Health Realty Income Trust 11/08 42.5500 0.3300 0.78 73,051 22
NPK National Presto Industries Inc. 11/08 76.3900 1.0700 1.42 36,060 21
NHI National Health Investors Inc. 11/08 81.2000 1.5600 1.96 511,070 21
LNN Lindsay 11/08 126.3700 -1.8900 -1.47 69,142 21
KW Kennedy-Wilson Holdings Inc. 11/08 11.5300 0.2800 2.49 585,303 21
PEB Pebblebrook Hotel Trust 11/08 12.9500 -0.3100 -2.34 2,351,895 21
DIN Dine Brands Global 11/08 34.4500 -0.7900 -2.24 477,942 20
CLW Clearwater Paper Corp. 11/08 27.1200 -1.1000 -3.90 538,850 20
BZH Beazer Homes USA 11/08 33.4800 0.5000 1.52 197,524 20
DCO Ducommun 11/08 68.0800 0.3600 0.53 279,629 20
FOR Forestar Group 11/08 31.1800 -1.2100 -3.74 146,509 20
GPI Group 1 Automotive 11/08 402.0700 -0.7200 -0.18 124,778 20
HAE Haemonetics 11/08 87.4200 0.8900 1.03 1,161,915 20
NCMI National CineMedia 11/08 6.3000 -0.3050 -4.62 694,643 20
BFS Saul Centers Inc. 11/08 41.8300 0.8400 2.05 49,968 20
TRS TriMas 11/08 27.3200 -0.0700 -0.26 173,910 20
LTC LTC Properties Inc. 11/08 39.2800 0.5700 1.47 458,820 20
PLOW Douglas Dynamics 11/08 25.4100 -0.1400 -0.55 134,805 20
NX Quanex Building Products 11/08 30.5100 0.0700 0.23 302,144 20
ROG Rogers Corp. 11/08 108.9100 -3.0700 -2.74 119,234 20
LXP LXP Industrial Trust 11/08 9.7000 0.1200 1.25 2,337,496 20
SEM Select Medical Holdings 11/08 39.2700 0.7000 1.81 704,783 20
EBF Ennis Inc. 11/08 22.0900 0.0300 0.14 200,976 20
GLDD Great Lakes Dredge & Dock 11/08 12.6900 0.3100 2.50 443,827 20
MLR Miller Industries 11/08 75.1400 0.3100 0.41 118,777 20
GTY Getty Realty Corp. 11/08 31.9900 0.6900 2.20 375,373 20
UIS Unisys 11/08 8.0700 -0.1300 -1.59 987,976 20
ALX Alexander's Inc. 11/08 230.1900 -2.0300 -0.87 10,821 20
ENS Enersys 11/08 97.4400 1.7200 1.80 400,031 20
SCSC ScanSource, Inc. 11/08 51.9200 1.1500 2.27 240,901 20
KFY Korn Ferry 11/08 78.4300 0.5000 0.64 257,210 20
OLP One Liberty Properties, Inc. 11/08 28.9100 0.4700 1.65 41,404 19
DCOM Dime Community Bancshares 11/08 33.4400 0.3900 1.18 286,951 19
PCH PotlatchDeltic 11/08 42.3300 -0.2200 -0.52 416,367 19
TITN Titan Machinery 11/08 14.8300 -0.3400 -2.24 149,692 19
JBT John Bean Technologies 11/08 118.9200 2.2300 1.91 567,713 19
TPC Tutor Perini 11/08 30.5100 -2.7300 -8.21 658,792 19
HAYN Haynes International 11/08 60.5500 0.0700 0.12 144,993 19
TRST TrustCo Bank Corp NY 11/08 35.9600 0.0500 0.14 72,395 19
CMCO Columbus Mckinnon 11/08 36.3000 -0.2700 -0.74 230,712 19
ESE ESCO Technologies 11/08 141.9600 1.2100 0.86 205,092 19
WSR Whitestone REIT 11/08 14.4400 0.1500 1.05 262,280 19
LQDT Liquidity Services, Inc. 11/08 24.6200 0.3300 1.36 119,690 19
CTBI Community Trust Bancorp 11/08 57.7500 0.8800 1.55 65,873 19
BDC Belden 11/08 126.6200 -1.3800 -1.08 284,000 19
MTX Minerals Technologies Inc. 11/08 82.4900 0.8700 1.07 152,642 19
SKT Tanger 11/08 35.5300 0.0800 0.23 1,439,429 19
GOOD Gladstone Commercial Corporation 11/08 17.2000 0.1400 0.82 232,500 19
MRTN Marten Transport 11/08 18.0300 0.2600 1.46 355,074 19
CVLT CommVault 11/08 171.5700 -0.0500 -0.03 451,693 19
CEVA CEVA, 11/08 28.2700 -1.0700 -3.65 420,170 19
LZB La-Z-Boy 11/08 41.0100 0.1000 0.24 327,525 19
NR Newpark Resources 11/08 7.2800 -0.2700 -3.58 1,331,319 19
AKR Acadia Realty Trust 11/08 25.0000 -0.1000 -0.40 2,717,040 19
NHC National Healthcare 11/08 134.4300 4.5100 3.47 53,958 19
SXT Sensient Technologies 11/08 79.5700 -1.1700 -1.45 228,071 19
CBU Community Financial System 11/08 69.1700 1.5900 2.35 312,962 19
HMN Horace Mann Educators Corp. 11/08 40.7900 -0.9100 -2.18 512,861 19
VRNT Verint Systems 11/08 24.3500 0.3400 1.42 564,857 19
ASGN ASGN 11/08 98.3800 -0.6900 -0.70 230,889 19
GCO Genesco 11/08 29.0200 -0.5400 -1.83 85,526 19
NNI Nelnet, Inc. 11/08 112.5200 -10.2000 -8.31 128,797 19
HTLD Heartland Express 11/08 11.9900 -0.0600 -0.50 436,701 19
DRH DiamondRock Hospitality Company 11/08 9.2600 0.0100 0.11 3,246,939 19
AWR American States Water Company 11/08 86.4500 1.8700 2.21 405,647 19
PKE Park Aerospace 11/08 14.9500 0.3800 2.61 89,388 19
AIR AAR 11/08 65.8700 3.3000 5.27 308,982 19
BHE Benchmark Electronics 11/08 51.8300 0.4100 0.80 349,939 19
CBZ CBIZ 11/08 77.8100 0.3800 0.49 373,886 19
HURN Huron Consulting Group 11/08 127.4300 -0.2300 -0.18 76,961 19
RWT Redwood Trust 11/08 7.3500 0.1700 2.37 1,123,044 19
BJRI BJ's Restaurants 11/08 35.5300 -0.1700 -0.48 228,512 19
WMK Weis Markets 11/08 74.5500 -0.6100 -0.81 82,173 19
OSIS OSI Systems, Inc. 11/08 151.2100 2.1800 1.46 148,466 19
DK Delek US Holdings 11/08 18.0400 0.4000 2.27 1,669,226 19
MOD Modine 11/08 128.1200 0.7500 0.59 632,335 19
HSII Heidrick & Struggles 11/08 47.5300 1.1900 2.57 209,567 19
OFIX Orthofix Medical 11/08 19.4100 1.1900 6.53 673,214 19
ALEX Alexander & Baldwin Holdings 11/08 19.7200 0.1500 0.77 355,154 19
LRN Stride 11/08 101.8800 2.9900 3.02 986,952 19
AIN Albany 11/08 81.9600 0.6000 0.74 337,453 19
GPRE Green Plains 11/08 11.3650 -0.3550 -3.03 926,468 19
ZUMZ Zumiez Inc. 11/08 22.0900 0.0300 0.14 142,449 19
PBH Prestige Consumer Healthcare 11/08 80.3700 0.2800 0.35 367,423 19
SHO Sunstone Hotel Investors 11/08 10.8100 0.1000 0.93 2,440,396 19
AZZ AZZ Incorporated 11/08 84.5800 0.9000 1.08 249,160 19
OFG OFG 11/08 44.3600 0.3700 0.84 289,965 19
DAKT Daktronics 11/08 14.9300 0.1800 1.22 276,290 19
NEOG Neogen 11/08 16.2300 0.4500 2.85 2,148,141 19
HNI HNI 11/08 54.8400 0.0400 0.07 357,542 19
UVSP Univest Financial 11/08 30.8400 0.3800 1.25 102,185 19
SXC SunCoke Energy Inc. 11/08 12.5400 0.2100 1.70 1,068,199 19
TNC Tennant 11/08 90.5300 -1.3400 -1.46 138,537 19
HOV Hovnanian Enterprises 11/08 183.2300 3.2200 1.79 62,528 19
CASS Cass Information Systems 11/08 44.8900 -0.0400 -0.09 37,740 19
MNRO Monro 11/08 29.5700 -0.0600 -0.20 483,540 19
SCL Stepan 11/08 79.0500 -0.1900 -0.24 94,229 19
CRMT America's Car-Mart 11/08 42.2500 -0.5500 -1.29 34,805 18
HI Hillenbrand 11/08 31.0300 -0.1600 -0.51 386,006 18
UNF UniFirst 11/08 200.7300 4.9900 2.55 127,190 18
SCVL Shoe Carnival, Inc. 11/08 37.9700 0.1000 0.26 310,852 18
CCBG Capital City Bank Group 11/08 38.3900 0.4000 1.05 32,732 18
IDT IDT 11/08 50.3000 0.3500 0.70 115,633 18
PEBO Peoples Bancorp 11/08 34.5500 0.4000 1.17 188,225 18
AMRC Ameresco 11/08 26.4800 -5.1600 -16.31 1,048,759 18
GSBC Great Southern Bancorp 11/08 63.9500 0.2900 0.46 26,131 18
AEIS Advanced Energy 11/08 117.3600 0.0400 0.03 214,446 18
ICFI ICF 11/08 171.6400 2.8900 1.71 206,254 18
APEI American Public Education 11/08 17.3000 -0.0500 -0.29 107,072 18
BKH Black Hills 11/08 60.7800 1.2100 2.03 456,582 18
FFIN First Financial Bankshares 11/08 41.3000 0.4600 1.13 552,895 18
USNA USANA Health Sciences 11/08 40.2500 -0.2800 -0.69 117,980 18
HEES H&E Equipment Services 11/08 59.3800 0.8700 1.49 314,420 18
ALGT Allegiant Travel 11/08 73.7200 2.6100 3.67 450,592 18
CNO CNO Financial Group Inc. 11/08 38.8200 0.3000 0.78 572,360 18
CLNE Clean Energy Fuels 11/08 3.1500 -0.1100 -3.37 1,783,300 18
SHOO Steven Madden 11/08 44.6300 -0.9700 -2.13 1,340,635 18
WOR Worthington Enterprises 11/08 42.4000 -0.0400 -0.09 213,537 18
CAC Camden National 11/08 47.9000 0.8400 1.78 44,535 18
FWRD Forward Air 11/08 35.4000 -1.4500 -3.93 626,938 18
KFRC Kforce 11/08 61.2200 -0.9400 -1.51 75,599 18
HOMB Home BancShares 11/08 29.8400 0.4300 1.46 1,157,497 18
STBA S&T Bancorp, Inc. 11/08 42.1600 0.5800 1.39 155,687 18
CRAI CRA International 11/08 203.7100 4.0900 2.05 23,741 18
PLXS Plexus 11/08 165.9700 1.2700 0.77 152,531 18
FBP First BanCorp. 11/08 21.0700 0.1500 0.72 1,032,542 18
FUL H.B. Fuller 11/08 77.7900 -0.7900 -1.01 363,327 18
MTRN Materion 11/08 119.3400 1.6000 1.36 94,001 18
WRLD World Acceptance Corporation 11/08 122.9000 0.5100 0.42 22,104 18
CLDT Chatham Lodging Trust 11/08 8.9800 -0.1600 -1.75 489,931 18
WTS Watts Water 11/08 208.4500 1.2100 0.58 109,830 18
CALM Cal-Maine Foods 11/08 90.9500 1.5800 1.77 636,268 18
CNS Cohen & Steers 11/08 103.8800 1.6800 1.64 197,619 18
NWN Northwest Natural Holding 11/08 40.8800 0.5200 1.29 236,304 18
ABM ABM Industries 11/08 57.7300 0.7700 1.35 338,876 18
NTGR NETGEAR 11/08 24.3100 0.8800 3.76 646,463 18
GBX Greenbrier Companies 11/08 64.6700 0.0300 0.05 211,652 18
PFS Provident Financial Services 11/08 21.1800 0.0200 0.09 1,055,983 18
ANDE Andersons 11/08 48.9300 0.7400 1.54 266,769 18
WERN Werner Enterprises, Inc. 11/08 40.6600 0.4300 1.07 780,751 18
GPOR Gulfport Energy 11/08 154.8300 2.8500 1.88 325,042 18
WSBC WesBanco 11/08 35.1500 0.2500 0.72 277,990 18
EIG Employers Holdings Inc. 11/08 53.3400 0.6800 1.29 131,247 18
BRKL Brookline Bancorp 11/08 12.1600 0.0700 0.58 820,021 18
SAFT Safety Insurance 11/08 86.3600 0.9500 1.11 68,822 18
ANGO AngioDynamics 11/08 7.2000 0.0500 0.70 335,331 18
LXU LSB Industries Inc. 11/08 8.7200 -0.2200 -2.46 245,008 18
MATW Matthews International Corporati 11/08 24.5400 0.1400 0.57 161,766 18
SCS Steelcase 11/08 13.1400 0.0600 0.46 565,508 18
IBOC International Bancshares 11/08 71.1000 1.1400 1.63 231,810 18
CVI CVR Energy 11/08 18.4600 1.9400 11.74 3,560,826 18
UMH UMH Properties 11/08 19.3400 0.3900 2.06 472,734 18
OSUR OraSure Technologies 11/08 4.2900 0.0500 1.18 534,677 18
KOP Koppers Holdings Inc. 11/08 37.2200 -0.8100 -2.13 179,178 18
UFCS United Fire Group 11/08 24.3400 0.5700 2.40 157,884 18
BECN Beacon Roofing Supply 11/08 103.2500 1.0400 1.02 716,707 18
RHP Ryman Hospitality Properties, In 11/08 112.5000 1.2400 1.11 328,176 18
KRNY Kearny Financial 11/08 8.1100 0.2500 3.18 427,918 18
TOWN TowneBank 11/08 35.4400 0.3600 1.03 172,045 18
FCF First Commonwealth Financial Cor 11/08 18.4200 -0.1200 -0.65 682,200 18
PRAA PRA Group 11/08 24.1800 -0.0300 -0.12 317,767 18
APOG Apogee Enterprises 11/08 86.0300 2.3300 2.78 190,336 18
DIOD Diodes 11/08 64.2300 1.4500 2.31 650,305 18
PRGS Progress Software 11/08 67.5900 0.1800 0.27 335,495 18
MLI Mueller Industries, Inc. 11/08 94.4000 0.8900 0.95 677,747 18
HUBG Hub Group 11/08 48.3700 0.8400 1.77 542,839 18
SHEN Shenandoah 11/08 13.0300 0.1400 1.09 389,526 18
WNC Wabash National 11/08 19.8100 0.4900 2.54 521,487 18
ACIW ACI Worldwide 11/08 58.0100 -1.1900 -2.01 1,332,141 18
SJW SJW 11/08 55.7800 -0.0800 -0.14 224,483 18
MOV Movado Group 11/08 19.8500 -0.2600 -1.29 180,348 18
SRDX SurModics 11/08 38.4600 0.0600 0.16 118,959 18
IRWD Ironwood Pharmaceuticals 11/08 4.9600 0.3000 6.44 1,569,955 18
OXM Oxford Industries 11/08 77.0000 -0.8400 -1.08 322,897 18
RUSHA Rush Enterprises - Class A 11/08 62.9500 0.0200 0.03 602,057 18
BGS B&G Foods 11/08 6.4900 -0.1100 -1.67 2,505,994 18
TWI Titan 11/08 7.3600 0.0700 0.96 615,585 18
DAN Dana 11/08 8.5000 -0.3300 -3.74 1,804,830 18
ECPG Encore Capital Group Inc 11/08 49.9700 0.1700 0.34 162,823 18
SXI Standex 11/08 208.8900 2.4700 1.20 65,409 18
IVR Invesco Mortgage Capital Inc. 11/08 8.3500 0.1000 1.21 1,091,495 18
CSV Carriage Services 11/08 39.3900 0.0500 0.13 78,877 18
DENN Denny's 11/08 6.9900 -0.0900 -1.27 376,387 18
FORM FormFactor 11/08 42.1000 -0.3000 -0.71 883,241 18
KELYA Kelly Services - Class A Common Stock 11/08 16.5200 -1.6200 -8.93 602,435 18
FELE Franklin Electric Co., Inc. 11/08 107.8000 -0.6200 -0.57 227,645 18
FORR Forrester Research 11/08 16.2400 -0.2000 -1.22 58,165 18
UTL UNITIL 11/08 59.8000 1.7100 2.94 84,774 18
PZZA Papa John's International, Inc. 11/08 55.0900 -0.4400 -0.79 1,193,654 18
TRNO Terreno Realty 11/08 62.0000 1.5800 2.62 769,245 18
RDN Radian Group 11/08 33.4800 -0.3800 -1.12 1,922,387 18
NTCT NetScout Systems 11/08 22.4500 0.2900 1.31 459,621 18
SFL SFL Corporation 11/08 10.3000 -0.2600 -2.46 1,585,360 18
DGII Digi International 11/08 32.3350 0.3350 1.05 198,078 18
CBRL Cracker Barrel Old Country Store 11/08 46.3700 -2.9500 -5.98 993,727 18
EXLS ExlService 11/08 45.7300 0.2400 0.53 1,132,801 18
IART Integra LifeSciences Holdings 11/08 24.7800 -0.7300 -2.86 1,000,855 18
SAH Sonic Automotive 11/08 64.6000 0 0 206,307 18
AAT American Assets Trust Inc. 11/08 27.9400 -0.0200 -0.07 248,963 18
CTS CTS 11/08 57.9700 -0.7600 -1.29 218,890 18
SPTN SpartanNash 11/08 18.9400 -0.8400 -4.25 418,441 18
OMCL Omnicell 11/08 50.1400 -2.3200 -4.42 466,706 18
HZO MarineMax 11/08 32.4700 -0.1200 -0.37 147,640 18
CHCO City Holding 11/08 130.7700 2.2100 1.72 66,896 18
HLX Helix Energy Solutions Group 11/08 10.2100 -0.0400 -0.39 1,388,085 18
GFF Griffon 11/08 69.4300 1.4500 2.13 412,389 18
THFF First Financial 11/08 48.9000 0.3500 0.72 70,885 18
UVE UNIVERSAL INSURANCE HOLDINGS INC 11/08 21.7200 0.2400 1.12 171,154 18
FCBC First Community Bankshares 11/08 46.6000 0.0800 0.17 45,711 18
CCOI Cogent Communications 11/08 83.7500 -1.6000 -1.87 473,268 18
ADTN ADTRAN 11/08 8.0800 0.5300 7.02 1,833,964 18
DX Dynex Capital Inc. 11/08 12.6300 0.1700 1.36 2,245,199 18
GEO Geo Group 11/08 25.3600 0.9300 3.81 8,126,852 18
CALX Calix 11/08 33.5400 -0.5400 -1.58 809,711 18
VSEC VSE 11/08 117.8000 3.3800 2.95 147,819 18
HELE Helen of Troy 11/08 62.4800 -0.2300 -0.37 360,902 18
TBI TrueBlue 11/08 7.8700 -0.2100 -2.60 199,694 18
SCHL Scholastic Corporation 11/08 26.1700 -0.2600 -0.98 203,431 18
PMT PennyMac Mortgage Investment Trust 11/08 13.4400 0.0100 0.07 1,367,312 18
FARO FARO Technologies 11/08 26.8800 1.1800 4.59 502,265 18
JJSF J & J Snack Foods 11/08 176.9000 1.5400 0.88 68,554 18
BMI Badger Meter 11/08 223.4700 0.2200 0.10 205,336 18