Tejon Ranch

16.07

-0.1300-0.80%

Post-market: 16.070.00000.00%16:41 EDT

Volume:72.15K

Turnover:1.16M

Market Cap:431.58M

PE:160.70

High:16.17

Open:16.12

Low:15.91

Close:16.20

Loading ...

Overview Company News Filings

Concept

No relevant data is available

Capital Flow

Inflow:

Outflow:

News

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers | Global Stocks, Options & Futures Trading App","description":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","keywords":"tiger brokers,tiger trade,tiger brokers singapore,broker online,stock trading in singapore,share trading singapore,brokerage firm singapore,trading app,stock broker singapore,stock trading platforms,trading account","social":{"ogDescription":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.be62fbe1.png","ogUrl":"https://www.itiger.com/stock/TRC"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"TRC","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"TRC\",,,,,undefined,":{"symbol":"TRC","market":"US","secType":"STK","nameCN":"Tejon Ranch","latestPrice":16.07,"timestamp":1742500800000,"preClose":16.2,"halted":0,"volume":72146,"hourTrading":{"tag":"盘后","latestPrice":16.07,"preClose":16.07,"latestTime":"16:41 EDT","volume":1196,"amount":19219.72,"timestamp":1742503283560},"delay":0,"changeRate":-0.008025,"change":-0.13,"floatShares":20834333,"shares":26856054,"eps":0.1,"lyrEps":0.10035,"pbRate":0.91,"amount":1156244.478138,"amplitude":0.016049,"volumeRatio":0.432641,"dividePrice":0,"prevYearClose":15.9,"fiveDayClose":16,"twentyDayClose":16,"impliedVol":0.4516,"impliedVolPercentile":0.804},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"TRC\",,,,,undefined,":{"symbol":"TRC","floatShares":20834333,"roa":"-1.00%","roe":"0.55%","lyrEps":0.10035,"volumeRatio":0.432641,"shares":26856054,"dividePrice":0,"high":16.17,"amplitude":0.016049,"preClose":16.2,"low":15.91,"week52Low":14.705,"pbRate":"0.91","psRate":"10.30","week52High":19.815,"institutionHeld":0.6433,"latestPrice":16.07,"eps":0.1,"divideRate":0,"volume":72146,"delay":0,"ttmEps":0.1,"open":16.12,"prevYearClose":15.9,"prevWeekClose":16.1,"prevMonthClose":15.36,"prevQuarterClose":15.9,"fiveDayClose":16,"twentyDayClose":16,"sixtyDayClose":15.32},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/TRC\",params:#limit:5,,,undefined,":[{"market":"US","date":"2025-03-06","symbol":"TRC","fiscalQuarterEnding":"2024/12","expectedEps":0.03,"name":null,"time":"Pre-Market","type":"earning","dateTimestamp":1741237200000,"reportTimeType":"pre","actualEps":0.17},{"market":"US","date":"2024-11-07","symbol":"TRC","fiscalQuarterEnding":"2024/09","expectedEps":-0.01,"name":null,"time":"Pre-Market","type":"earning","dateTimestamp":1730955600000,"reportTimeType":"pre","actualEps":-0.07},{"market":"US","date":"2024-08-06","symbol":"TRC","fiscalQuarterEnding":"2024/06","expectedEps":-0.03,"name":null,"time":"Pre-Market","type":"earning","dateTimestamp":1722916800000,"reportTimeType":"pre","actualEps":0.04},{"market":"US","date":"2024-05-07","symbol":"TRC","fiscalQuarterEnding":"2024/03","expectedEps":null,"name":null,"time":"Pre-Market","type":"earning","dateTimestamp":1715054400000,"reportTimeType":"pre","actualEps":-0.03},{"market":"US","date":"2024-03-06","symbol":"TRC","fiscalQuarterEnding":"2023/12","expectedEps":-0.01,"name":null,"time":"Post Market","type":"earning","dateTimestamp":1709701200000,"reportTimeType":"post","actualEps":0.06}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"TRC\",market:\"US\",,,undefined,":[],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"TRC\",market:\"US\",delay:false,,,undefined,":{},"@#url:\"https://hq.skytigris.cn/value_analysis/stock/TRC\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"TRC","date":"2025-03-19","current":160.537304,"percent":0.784946,"low":-2036.412781,"twenty":29.626788,"median":42.272372,"eighty":232.043482,"high":871.26512,"avg":-47.008891,"sd":534.942239,"marketCap":431845348},"quantilePoints":[{"date":"2020-03-27","current":33.496284,"twenty":93.203672,"median":141.013648,"eighty":288.195221,"marketCap":354390688},{"date":"2020-04-03","current":33.100713,"twenty":92.810407,"median":141.013648,"eighty":288.195221,"marketCap":350205546},{"date":"2020-04-09","current":35.801295,"twenty":92.754227,"median":140.79747,"eighty":288.166401,"marketCap":378777705},{"date":"2020-04-17","current":34.735928,"twenty":92.304782,"median":141.013648,"eighty":288.195221,"marketCap":367506119},{"date":"2020-04-24","current":32.605194,"twenty":91.855337,"median":141.013648,"eighty":288.195221,"marketCap":344962948},{"date":"2020-05-01","current":32.803401,"twenty":91.226677,"median":141.013648,"eighty":288.195221,"marketCap":347059987},{"date":"2020-05-08","current":37.189792,"twenty":90.563182,"median":141.013648,"eighty":288.195221,"marketCap":363678973},{"date":"2020-05-15","current":35.3665,"twenty":90.220238,"median":141.013648,"eighty":288.195221,"marketCap":345849001},{"date":"2020-05-22","current":36.760782,"twenty":89.681811,"median":141.013648,"eighty":288.195221,"marketCap":359483685},{"date":"2020-05-29","current":38.450008,"twenty":89.368626,"median":141.013648,"eighty":288.195221,"marketCap":376002629},{"date":"2020-06-05","current":40.782749,"twenty":88.712843,"median":141.013648,"eighty":288.195221,"marketCap":398814504},{"date":"2020-06-12","current":39.147149,"twenty":88.403046,"median":141.013648,"eighty":288.195221,"marketCap":382819971},{"date":"2020-06-19","current":37.994185,"twenty":88.275655,"median":141.013648,"eighty":288.195221,"marketCap":371545136},{"date":"2020-06-26","current":37.189792,"twenty":87.802034,"median":141.013648,"eighty":288.195221,"marketCap":363678973},{"date":"2020-07-02","current":38.181877,"twenty":87.561753,"median":141.013648,"eighty":288.195221,"marketCap":373380575},{"date":"2020-07-10","current":36.975287,"twenty":87.219116,"median":141.013648,"eighty":288.195221,"marketCap":361581329},{"date":"2020-07-17","current":38.476821,"twenty":86.490468,"median":141.013648,"eighty":288.195221,"marketCap":376264835},{"date":"2020-07-24","current":39.200775,"twenty":85.74456,"median":141.013648,"eighty":288.195221,"marketCap":383344382},{"date":"2020-07-31","current":38.476821,"twenty":85.13883,"median":141.013648,"eighty":288.195221,"marketCap":376264835},{"date":"2020-08-07","current":45.771476,"twenty":84.230233,"median":141.013648,"eighty":288.195221,"marketCap":399996931},{"date":"2020-08-14","current":46.101631,"twenty":82.665068,"median":140.613727,"eighty":288.195221,"marketCap":402882155},{"date":"2020-08-21","current":44.270772,"twenty":81.863556,"median":140.097137,"eighty":288.195221,"marketCap":386882278},{"date":"2020-08-28","current":43.310322,"twenty":81.6054,"median":140.097137,"eighty":288.195221,"marketCap":378488900},{"date":"2020-09-04","current":42.379885,"twenty":80.6295,"median":139.933246,"eighty":288.195221,"marketCap":370357814},{"date":"2020-09-11","current":40.939209,"twenty":80.023769,"median":139.933246,"eighty":288.195221,"marketCap":357767747},{"date":"2020-09-18","current":43.700505,"twenty":79.586297,"median":139.933246,"eighty":288.195221,"marketCap":381898709},{"date":"2020-09-25","current":41.419434,"twenty":78.543094,"median":139.933246,"eighty":288.195221,"marketCap":361964436},{"date":"2020-10-02","current":42.559969,"twenty":77.455238,"median":139.933246,"eighty":288.195221,"marketCap":371931573},{"date":"2020-10-09","current":47.27218,"twenty":73.831855,"median":139.933246,"eighty":288.195221,"marketCap":413111585},{"date":"2020-10-16","current":44.18073,"twenty":70.634942,"median":139.826752,"eighty":288.195221,"marketCap":386095399},{"date":"2020-10-23","current":44.871054,"twenty":67.337074,"median":139.725809,"eighty":288.195221,"marketCap":392128139},{"date":"2020-10-30","current":41.149307,"twenty":65.721792,"median":139.654735,"eighty":288.195221,"marketCap":359603798},{"date":"2020-11-06","current":39.36971,"twenty":46.251702,"median":139.33513,"eighty":288.195221,"marketCap":357870661},{"date":"2020-11-13","current":42.140598,"twenty":46.041603,"median":138.442329,"eighty":288.195221,"marketCap":383058039},{"date":"2020-11-20","current":42.169462,"twenty":45.261237,"median":137.736985,"eighty":288.195221,"marketCap":383320407},{"date":"2020-11-27","current":42.689003,"twenty":44.690969,"median":136.560932,"eighty":288.195221,"marketCap":388043041},{"date":"2020-12-04","current":42.169462,"twenty":44.270772,"median":135.602486,"eighty":288.195221,"marketCap":383320407},{"date":"2020-12-11","current":42.57355,"twenty":44.000645,"median":133.827584,"eighty":288.195221,"marketCap":386993567},{"date":"2020-12-18","current":40.841744,"twenty":43.430378,"median":132.975631,"eighty":288.195221,"marketCap":371251455},{"date":"2020-12-24","current":43.872404,"twenty":43.352862,"median":132.301169,"eighty":288.195221,"marketCap":398800150},{"date":"2020-12-31","current":41.707647,"twenty":43.250293,"median":129.248338,"eighty":288.195221,"marketCap":379122511},{"date":"2021-01-08","current":43.295135,"twenty":43.070209,"median":126.798973,"eighty":288.195221,"marketCap":393552780},{"date":"2021-01-15","current":44.911487,"twenty":43.064228,"median":125.59204,"eighty":288.195221,"marketCap":408245417},{"date":"2021-01-22","current":47.278288,"twenty":43.064228,"median":123.391162,"eighty":288.195221,"marketCap":429759635},{"date":"2021-01-29","current":45.979434,"twenty":43.064228,"median":119.271197,"eighty":288.195221,"marketCap":417953052},{"date":"2021-02-05","current":49.587362,"twenty":43.064228,"median":118.415988,"eighty":288.195221,"marketCap":450749117},{"date":"2021-02-12","current":49.212137,"twenty":43.064228,"median":117.346975,"eighty":288.195221,"marketCap":447338326},{"date":"2021-02-19","current":48.173054,"twenty":43.064228,"median":115.544927,"eighty":288.195221,"marketCap":437893059},{"date":"2021-02-26","current":47.105107,"twenty":43.064228,"median":114.506458,"eighty":288.195221,"marketCap":428185424},{"date":"2021-03-05","current":-593.20413,"twenty":42.944105,"median":113.987224,"eighty":288.22404,"marketCap":438971056},{"date":"2021-03-12","current":-626.949274,"twenty":42.795184,"median":113.315273,"eighty":288.22404,"marketCap":463942463},{"date":"2021-03-19","current":-606.702188,"twenty":42.570834,"median":112.842575,"eighty":288.22404,"marketCap":448959619},{"date":"2021-03-26","current":-582.547768,"twenty":42.342642,"median":112.34696,"eighty":288.195221,"marketCap":431085348},{"date":"2021-04-01","current":-597.111462,"twenty":42.169462,"median":112.041597,"eighty":288.195221,"marketCap":441862482},{"date":"2021-04-09","current":-572.287655,"twenty":42.03669,"median":111.31798,"eighty":288.22404,"marketCap":423492865},{"date":"2021-04-16","current":-561.254747,"twenty":41.67118,"median":110.932904,"eighty":288.22404,"marketCap":415328513},{"date":"2021-04-23","current":-543.815632,"twenty":41.533488,"median":110.279907,"eighty":288.22404,"marketCap":402423568},{"date":"2021-04-30","current":-563.034249,"twenty":41.413577,"median":110.016608,"eighty":288.22404,"marketCap":416645344},{"date":"2021-05-07","current":-371.978151,"twenty":41.20509,"median":109.425024,"eighty":288.22404,"marketCap":414011682},{"date":"2021-05-14","current":-373.737297,"twenty":41.034878,"median":109.425024,"eighty":288.22404,"marketCap":415969612},{"date":"2021-05-21","current":-359.535754,"twenty":40.841744,"median":109.425024,"eighty":288.22404,"marketCap":400163294},{"date":"2021-05-28","current":-354.091828,"twenty":40.55543,"median":109.425024,"eighty":288.22404,"marketCap":394104205},{"date":"2021-06-04","current":-363.322832,"twenty":39.967631,"median":109.425024,"eighty":288.22404,"marketCap":404378312},{"date":"2021-06-11","current":-360.955908,"twenty":39.806752,"median":109.425024,"eighty":288.22404,"marketCap":401743926},{"date":"2021-06-18","current":-360.245831,"twenty":39.19005,"median":109.425024,"eighty":288.22404,"marketCap":400953610},{"date":"2021-06-25","current":-371.133681,"twenty":38.86293,"median":109.425024,"eighty":288.22404,"marketCap":413071787},{"date":"2021-07-02","current":-357.168829,"twenty":38.584074,"median":109.425024,"eighty":288.22404,"marketCap":397528907},{"date":"2021-07-09","current":-359.299061,"twenty":38.450008,"median":109.425024,"eighty":288.22404,"marketCap":399899855},{"date":"2021-07-16","current":-368.293372,"twenty":38.332031,"median":109.425024,"eighty":288.22404,"marketCap":409910523},{"date":"2021-07-23","current":-385.098533,"twenty":37.903021,"median":109.425024,"eighty":288.22404,"marketCap":428614667},{"date":"2021-07-30","current":-431.490243,"twenty":37.65634,"median":109.425024,"eighty":288.22404,"marketCap":480248640},{"date":"2021-08-06","current":239.70078,"twenty":37.189792,"median":109.589003,"eighty":288.22404,"marketCap":489468993},{"date":"2021-08-13","current":245.248214,"twenty":37.189792,"median":110.260953,"eighty":288.22404,"marketCap":500796854},{"date":"2021-08-20","current":251.18268,"twenty":37.189792,"median":110.566385,"eighty":288.22404,"marketCap":512915032},{"date":"2021-08-27","current":246.925346,"twenty":37.189792,"median":111.116163,"eighty":288.22404,"marketCap":504221556},{"date":"2021-09-03","current":248.860498,"twenty":37.189792,"median":111.910286,"eighty":288.22404,"marketCap":508173136},{"date":"2021-09-10","current":240.732861,"twenty":37.189792,"median":112.154632,"eighty":288.22404,"marketCap":491576502},{"date":"2021-09-17","current":234.798396,"twenty":37.189792,"median":112.661367,"eighty":288.22404,"marketCap":479458324},{"date":"2021-09-24","current":223.961547,"twenty":37.189792,"median":112.966682,"eighty":288.22404,"marketCap":457329479},{"date":"2021-10-01","current":230.670072,"twenty":37.189792,"median":113.620705,"eighty":288.22404,"marketCap":471028288},{"date":"2021-10-08","current":234.411365,"twenty":37.189792,"median":114.201026,"eighty":288.195221,"marketCap":478668008},{"date":"2021-10-15","current":233.766315,"twenty":37.189792,"median":114.628631,"eighty":288.195221,"marketCap":477350815},{"date":"2021-10-22","current":238.926719,"twenty":37.189792,"median":116.644483,"eighty":288.195221,"marketCap":487888361},{"date":"2021-10-29","current":234.927406,"twenty":37.264869,"median":117.835667,"eighty":288.166401,"marketCap":479721763},{"date":"2021-11-05","current":287.901809,"twenty":37.264869,"median":118.690877,"eighty":288.310499,"marketCap":536361071},{"date":"2021-11-12","current":300.949503,"twenty":37.264869,"median":119.057395,"eighty":289.781664,"marketCap":560668925},{"date":"2021-11-19","current":280.857906,"twenty":37.264869,"median":119.057395,"eighty":291.26656,"marketCap":523238278},{"date":"2021-11-26","current":266.708893,"twenty":37.264869,"median":119.057395,"eighty":291.26656,"marketCap":496878667},{"date":"2021-12-03","current":252.98435,"twenty":37.264869,"median":119.057395,"eighty":291.26656,"marketCap":471309844},{"date":"2021-12-10","current":258.643955,"twenty":37.264869,"median":119.057395,"eighty":291.26656,"marketCap":481853689},{"date":"2021-12-17","current":262.322698,"twenty":37.264869,"median":119.057395,"eighty":291.26656,"marketCap":488707187},{"date":"2021-12-23","current":261.615248,"twenty":37.264869,"median":119.057395,"eighty":291.26656,"marketCap":487389207},{"date":"2021-12-31","current":269.963165,"twenty":37.339945,"median":119.149024,"eighty":291.167752,"marketCap":502941377},{"date":"2022-01-07","current":256.804583,"twenty":37.415022,"median":119.240654,"eighty":291.068943,"marketCap":478426939},{"date":"2022-01-14","current":254.965212,"twenty":37.490098,"median":119.271197,"eighty":290.970135,"marketCap":475000190},{"date":"2022-01-21","current":236.288515,"twenty":37.490098,"median":119.271197,"eighty":290.970135,"marketCap":440205503},{"date":"2022-01-28","current":239.542788,"twenty":37.490098,"median":119.271197,"eighty":290.970135,"marketCap":446268214},{"date":"2022-02-04","current":234.307653,"twenty":37.490098,"median":119.271197,"eighty":290.970135,"marketCap":436515158},{"date":"2022-02-11","current":233.458712,"twenty":37.490098,"median":119.271197,"eighty":290.970135,"marketCap":434933581},{"date":"2022-02-18","current":238.835337,"twenty":37.490098,"median":119.271197,"eighty":290.970135,"marketCap":444950233},{"date":"2022-02-25","current":245.202393,"twenty":37.490098,"median":119.271197,"eighty":290.970135,"marketCap":456812058},{"date":"2022-03-04","current":88.177532,"twenty":37.490098,"median":118.874136,"eighty":290.970135,"marketCap":471573440},{"date":"2022-03-11","current":86.760305,"twenty":37.490098,"median":117.896754,"eighty":290.970135,"marketCap":463994112},{"date":"2022-03-18","current":86.710925,"twenty":37.490098,"median":116.644483,"eighty":290.970135,"marketCap":463730028},{"date":"2022-03-25","current":89.574954,"twenty":37.490098,"median":114.628631,"eighty":290.970135,"marketCap":479046852},{"date":"2022-04-01","current":91.155107,"twenty":37.490098,"median":114.201026,"eighty":290.970135,"marketCap":487497513},{"date":"2022-04-08","current":90.229605,"twenty":37.490098,"median":113.549762,"eighty":290.970135,"marketCap":482547926},{"date":"2022-04-14","current":94.825088,"twenty":37.490098,"median":113.110434,"eighty":290.970135,"marketCap":507124573},{"date":"2022-04-22","current":93.243847,"twenty":37.490098,"median":112.743975,"eighty":290.970135,"marketCap":498668092},{"date":"2022-04-29","current":90.476674,"twenty":37.490098,"median":112.215719,"eighty":290.970135,"marketCap":483869251},{"date":"2022-05-06","current":85.48588,"twenty":37.490098,"median":111.76679,"eighty":290.970135,"marketCap":457178484},{"date":"2022-05-13","current":42.48967,"twenty":37.490098,"median":111.08562,"eighty":290.970135,"marketCap":455064364},{"date":"2022-05-20","current":41.71299,"twenty":37.490098,"median":110.523826,"eighty":290.970135,"marketCap":446746127},{"date":"2022-05-27","current":42.627857,"twenty":37.490098,"median":110.178835,"eighty":290.970135,"marketCap":456544352},{"date":"2022-06-03","current":41.836621,"twenty":37.490098,"median":109.690203,"eighty":290.970135,"marketCap":448070211},{"date":"2022-06-10","current":39.7349,"twenty":37.490098,"median":108.679879,"eighty":290.970135,"marketCap":425560774},{"date":"2022-06-17","current":36.767763,"twenty":37.189792,"median":108.252121,"eighty":290.970135,"marketCap":393782745},{"date":"2022-06-24","current":39.166198,"twenty":37.189792,"median":108.000757,"eighty":291.068943,"marketCap":419469985},{"date":"2022-07-01","current":38.696402,"twenty":37.189792,"median":107.52518,"eighty":291.068943,"marketCap":414438464},{"date":"2022-07-08","current":38.745854,"twenty":37.189792,"median":106.921438,"eighty":291.068943,"marketCap":414968097},{"date":"2022-07-15","current":37.880439,"twenty":37.189792,"median":106.55506,"eighty":291.068943,"marketCap":405699506},{"date":"2022-07-22","current":38.399688,"twenty":37.189792,"median":106.240749,"eighty":291.068943,"marketCap":411260661},{"date":"2022-07-29","current":40.847576,"twenty":37.189792,"median":105.639114,"eighty":291.068943,"marketCap":437477535},{"date":"2022-08-05","current":56.990095,"twenty":37.189792,"median":105.190782,"eighty":291.068943,"marketCap":411525478},{"date":"2022-08-12","current":59.433136,"twenty":37.189792,"median":103.663622,"eighty":288.541055,"marketCap":429166674},{"date":"2022-08-19","current":59.029577,"twenty":37.189792,"median":102.417296,"eighty":288.25286,"marketCap":426252579},{"date":"2022-08-26","current":59.653259,"twenty":37.189792,"median":101.281252,"eighty":287.964665,"marketCap":430756180},{"date":"2022-09-02","current":59.433136,"twenty":37.189792,"median":99.046458,"eighty":285.145194,"marketCap":429166674},{"date":"2022-09-09","current":63.83559,"twenty":37.189792,"median":97.361039,"eighty":281.513766,"marketCap":460956798},{"date":"2022-09-16","current":58.809455,"twenty":37.189792,"median":96.855413,"eighty":279.943524,"marketCap":424663073},{"date":"2022-09-23","current":55.397553,"twenty":37.189792,"median":96.518329,"eighty":277.406446,"marketCap":400025727},{"date":"2022-09-30","current":52.829454,"twenty":37.189792,"median":95.450897,"eighty":273.514337,"marketCap":381481488},{"date":"2022-10-07","current":53.233012,"twenty":37.189792,"median":94.664368,"eighty":268.576562,"marketCap":384395582},{"date":"2022-10-14","current":54.883933,"twenty":37.189792,"median":94.158742,"eighty":264.926117,"marketCap":396316879},{"date":"2022-10-21","current":57.745528,"twenty":37.189792,"median":93.886226,"eighty":263.567811,"marketCap":416980459},{"date":"2022-10-28","current":61.597676,"twenty":37.189792,"median":93.737985,"eighty":260.822903,"marketCap":444796818},{"date":"2022-11-04","current":60.717185,"twenty":37.189792,"median":93.203672,"eighty":258.983532,"marketCap":438438793},{"date":"2022-11-11","current":27.693081,"twenty":36.814408,"median":92.810407,"eighty":256.549901,"marketCap":475933282},{"date":"2022-11-18","current":28.895787,"twenty":36.680343,"median":92.641865,"eighty":256.549901,"marketCap":496602991},{"date":"2022-11-25","current":29.682172,"twenty":36.002959,"median":92.080059,"eighty":256.549901,"marketCap":510117800},{"date":"2022-12-02","current":30.437718,"twenty":35.355775,"median":91.855337,"eighty":256.549901,"marketCap":523102617},{"date":"2022-12-09","current":28.757013,"twenty":34.816246,"median":91.012627,"eighty":256.549901,"marketCap":494218024},{"date":"2022-12-16","current":28.571981,"twenty":34.590921,"median":90.476674,"eighty":256.549901,"marketCap":491038069},{"date":"2022-12-23","current":28.911206,"twenty":34.083879,"median":90.229605,"eighty":256.549901,"marketCap":496867987},{"date":"2022-12-30","current":29.04998,"twenty":33.720113,"median":89.686053,"eighty":256.549901,"marketCap":499252953},{"date":"2023-01-06","current":30.021396,"twenty":33.720113,"median":89.686053,"eighty":256.549901,"marketCap":515947718},{"date":"2023-01-13","current":31.131587,"twenty":33.720113,"median":89.686053,"eighty":256.549901,"marketCap":535027448},{"date":"2023-01-20","current":30.807781,"twenty":33.720113,"median":89.686053,"eighty":256.549901,"marketCap":529462527},{"date":"2023-01-27","current":30.591911,"twenty":33.720113,"median":89.686053,"eighty":256.549901,"marketCap":525752579},{"date":"2023-02-03","current":31.424554,"twenty":33.720113,"median":89.686053,"eighty":256.549901,"marketCap":540062377},{"date":"2023-02-10","current":30.144751,"twenty":33.720113,"median":89.686053,"eighty":256.549901,"marketCap":518067688},{"date":"2023-02-17","current":30.83862,"twenty":33.720113,"median":89.686053,"eighty":256.549901,"marketCap":529992520},{"date":"2023-02-24","current":29.774687,"twenty":33.720113,"median":89.686053,"eighty":256.549901,"marketCap":511707778},{"date":"2023-03-03","current":30.39146,"twenty":33.720113,"median":89.686053,"eighty":256.549901,"marketCap":522307628},{"date":"2023-03-10","current":30.7569,"twenty":33.720113,"median":89.686053,"eighty":256.549901,"marketCap":486205075},{"date":"2023-03-17","current":29.813643,"twenty":33.720113,"median":89.686053,"eighty":256.549901,"marketCap":471294076},{"date":"2023-03-24","current":29.594673,"twenty":33.720113,"median":89.686053,"eighty":256.549901,"marketCap":467832594},{"date":"2023-03-31","current":30.773744,"twenty":33.556422,"median":89.661346,"eighty":256.465007,"marketCap":486471343},{"date":"2023-04-06","current":29.813643,"twenty":33.556422,"median":89.661346,"eighty":256.465007,"marketCap":471294076},{"date":"2023-04-14","current":30.521086,"twenty":33.720113,"median":89.686053,"eighty":256.549901,"marketCap":482477326},{"date":"2023-04-21","current":29.948394,"twenty":33.720113,"median":89.686053,"eighty":256.549901,"marketCap":473424219},{"date":"2023-04-28","current":29.005138,"twenty":33.720113,"median":89.686053,"eighty":256.549901,"marketCap":458513220},{"date":"2023-05-05","current":33.496595,"twenty":33.834083,"median":89.686053,"eighty":256.549901,"marketCap":444667292},{"date":"2023-05-12","current":33.823153,"twenty":33.821579,"median":89.081156,"eighty":254.625635,"marketCap":449002361},{"date":"2023-05-19","current":34.527383,"twenty":33.764453,"median":88.177532,"eighty":253.040946,"marketCap":458351013},{"date":"2023-05-26","current":33.581703,"twenty":33.577605,"median":87.056584,"eighty":249.944182,"marketCap":445797110},{"date":"2023-06-02","current":34.346296,"twenty":33.577605,"median":86.710925,"eighty":248.868753,"marketCap":455947074},{"date":"2023-06-09","current":36.318139,"twenty":33.577605,"median":85.48588,"eighty":247.23497,"marketCap":482123297},{"date":"2023-06-16","current":36.137051,"twenty":33.573506,"median":62.147983,"eighty":246.271906,"marketCap":479719358},{"date":"2023-06-23","current":34.607867,"twenty":33.556485,"median":61.230805,"eighty":245.211557,"marketCap":459419430},{"date":"2023-06-30","current":35.090767,"twenty":33.541512,"median":60.056816,"eighty":244.494943,"marketCap":465829934},{"date":"2023-07-07","current":33.943878,"twenty":33.541512,"median":59.634915,"eighty":243.338865,"marketCap":450604987},{"date":"2023-07-14","current":34.22557,"twenty":33.541512,"median":59.433136,"eighty":241.070881,"marketCap":454344448},{"date":"2023-07-21","current":34.849317,"twenty":33.541512,"median":59.047921,"eighty":240.230187,"marketCap":462624682},{"date":"2023-07-28","current":35.211492,"twenty":33.541512,"median":58.26643,"eighty":239.690879,"marketCap":467432560},{"date":"2023-08-02","current":35.473063,"twenty":33.52654,"median":58.002338,"eighty":239.542788,"marketCap":470904916},{"date":"2023-08-11","current":32.653348,"twenty":33.471509,"median":57.745528,"eighty":238.152659,"marketCap":463971415},{"date":"2023-08-18","current":31.299061,"twenty":33.224593,"median":56.990095,"eighty":237.278946,"marketCap":444728360},{"date":"2023-08-25","current":31.110966,"twenty":32.902505,"median":55.764424,"eighty":236.005535,"marketCap":442055714},{"date":"2023-09-01","current":31.374299,"twenty":32.739726,"median":55.269148,"eighty":234.695188,"marketCap":445797419},{"date":"2023-09-06","current":30.715966,"twenty":32.588091,"median":54.957307,"eighty":234.462969,"marketCap":436443157},{"date":"2023-09-15","current":32.032633,"twenty":32.060122,"median":53.563197,"eighty":233.250275,"marketCap":455151681},{"date":"2023-09-22","current":30.678347,"twenty":31.700157,"median":53.012889,"eighty":230.670072,"marketCap":435908627},{"date":"2023-09-29","current":30.001203,"twenty":31.411918,"median":49.500771,"eighty":227.057789,"marketCap":426287100},{"date":"2023-10-05","current":30.038823,"twenty":31.301199,"median":48.793617,"eighty":223.961547,"marketCap":426821630},{"date":"2023-10-10","current":30.189299,"twenty":31.248717,"median":48.663732,"eighty":163.634077,"marketCap":428959747},{"date":"2023-10-19","current":29.455727,"twenty":31.148585,"median":48.375098,"eighty":160.840715,"marketCap":418536426},{"date":"2023-10-27","current":29.004298,"twenty":31.131587,"median":47.892872,"eighty":158.43878,"marketCap":412122074},{"date":"2023-11-02","current":29.75668,"twenty":31.073347,"median":47.27218,"eighty":158.082937,"marketCap":422812660},{"date":"2023-11-10","current":114.512911,"twenty":31.051406,"median":47.04738,"eighty":157.549174,"marketCap":421865565},{"date":"2023-11-17","current":118.359036,"twenty":31.051406,"median":47.04738,"eighty":157.549174,"marketCap":436034687},{"date":"2023-11-24","current":119.737835,"twenty":31.051406,"median":47.04738,"eighty":157.549174,"marketCap":441114184},{"date":"2023-12-01","current":114.58548,"twenty":31.051406,"median":47.04738,"eighty":157.549174,"marketCap":422132907},{"date":"2023-12-08","current":118.213899,"twenty":31.051406,"median":47.04738,"eighty":157.549174,"marketCap":435500003},{"date":"2023-12-15","current":125.035327,"twenty":31.051406,"median":47.04738,"eighty":157.549174,"marketCap":460630145},{"date":"2023-12-22","current":122.64057,"twenty":31.032903,"median":46.773178,"eighty":157.549174,"marketCap":451807861},{"date":"2023-12-29","current":127.212379,"twenty":31.023652,"median":46.556702,"eighty":157.549174,"marketCap":468650403},{"date":"2024-01-05","current":121.044066,"twenty":31.017716,"median":46.542271,"eighty":157.655927,"marketCap":445926339},{"date":"2024-01-12","current":117.70592,"twenty":31.017716,"median":46.542271,"eighty":157.655927,"marketCap":433628610},{"date":"2024-01-19","current":115.093458,"twenty":31.01178,"median":46.527839,"eighty":157.762679,"marketCap":424004300},{"date":"2024-01-26","current":118.504172,"twenty":31.017716,"median":46.542271,"eighty":157.655927,"marketCap":436569371},{"date":"2024-02-02","current":118.141331,"twenty":31.017716,"median":46.542271,"eighty":157.655927,"marketCap":435232662},{"date":"2024-02-09","current":115.166027,"twenty":31.017716,"median":46.542271,"eighty":157.655927,"marketCap":424271642},{"date":"2024-02-16","current":123.366254,"twenty":31.017716,"median":46.542271,"eighty":157.655927,"marketCap":454481281},{"date":"2024-02-23","current":119.810403,"twenty":31.017716,"median":46.542271,"eighty":157.655927,"marketCap":441381526},{"date":"2024-03-01","current":120.681224,"twenty":31.023652,"median":46.556702,"eighty":157.549174,"marketCap":444589629},{"date":"2024-03-08","current":135.371119,"twenty":31.023652,"median":46.556702,"eighty":157.549174,"marketCap":441986704},{"date":"2024-03-15","current":130.940792,"twenty":31.023652,"median":46.556702,"eighty":157.549174,"marketCap":427521685},{"date":"2024-03-22","current":130.530576,"twenty":31.023652,"median":46.556702,"eighty":157.549174,"marketCap":426182331},{"date":"2024-03-28","current":126.838636,"twenty":31.023652,"median":46.556702,"eighty":157.549174,"marketCap":414128148},{"date":"2024-04-05","current":124.2953,"twenty":31.017716,"median":46.542271,"eighty":157.655927,"marketCap":405824155},{"date":"2024-04-12","current":125.443904,"twenty":31.017716,"median":46.542271,"eighty":157.655927,"marketCap":409574346},{"date":"2024-04-19","current":128.725628,"twenty":31.017716,"median":46.542271,"eighty":157.655927,"marketCap":420289175},{"date":"2024-04-26","current":138.406714,"twenty":31.023652,"median":46.556702,"eighty":157.549174,"marketCap":451897921},{"date":"2024-05-03","current":138.324671,"twenty":31.023652,"median":46.556702,"eighty":157.549174,"marketCap":451630050},{"date":"2024-05-10","current":756.087215,"twenty":31.023652,"median":46.556702,"eighty":158.082937,"marketCap":436262323},{"date":"2024-05-17","current":828.537832,"twenty":31.023652,"median":46.556702,"eighty":159.506306,"marketCap":478066329},{"date":"2024-05-24","current":833.64653,"twenty":31.023652,"median":46.556702,"eighty":161.463439,"marketCap":481014048},{"date":"2024-05-31","current":834.575383,"twenty":31.023652,"median":46.556702,"eighty":223.703526,"marketCap":481549996},{"date":"2024-06-07","current":789.525962,"twenty":31.023652,"median":46.556702,"eighty":227.057789,"marketCap":455556480},{"date":"2024-06-14","current":785.346118,"twenty":31.017716,"median":46.542271,"eighty":230.566864,"marketCap":453144710},{"date":"2024-06-21","current":783.488409,"twenty":31.01178,"median":46.527839,"eighty":232.255799,"marketCap":452072812},{"date":"2024-06-28","current":781.166274,"twenty":30.993973,"median":46.4618,"eighty":233.458712,"marketCap":450732940},{"date":"2024-07-05","current":781.630702,"twenty":30.993973,"median":46.4618,"eighty":234.307653,"marketCap":451000915},{"date":"2024-07-12","current":821.571426,"twenty":30.993973,"median":46.4618,"eighty":234.873614,"marketCap":474046713},{"date":"2024-07-15","current":830.395541,"twenty":30.993973,"median":46.4618,"eighty":234.927406,"marketCap":479138227},{"date":"2024-08-02","current":871.26512,"twenty":30.921884,"median":46.071617,"eighty":236.400722,"marketCap":502719974},{"date":"2024-08-09","current":357.246881,"twenty":30.921884,"median":46.071617,"eighty":237.403701,"marketCap":452631798},{"date":"2024-08-16","current":362.32622,"twenty":30.921884,"median":46.071617,"eighty":238.820286,"marketCap":459067321},{"date":"2024-08-23","current":372.061621,"twenty":30.921884,"median":46.071617,"eighty":239.542788,"marketCap":471402074},{"date":"2024-08-30","current":376.506043,"twenty":30.921884,"median":46.071617,"eighty":239.828181,"marketCap":477033157},{"date":"2024-09-06","current":362.114581,"twenty":30.921884,"median":46.071617,"eighty":240.335132,"marketCap":458799174},{"date":"2024-09-13","current":374.178013,"twenty":30.921884,"median":46.071617,"eighty":241.400421,"marketCap":474083542},{"date":"2024-09-20","current":391.955701,"twenty":30.921884,"median":46.071617,"eighty":243.571083,"marketCap":496607873},{"date":"2024-09-27","current":372.696538,"twenty":30.921884,"median":46.071617,"eighty":244.757976,"marketCap":472206514},{"date":"2024-10-04","current":365.07753,"twenty":30.921884,"median":46.071617,"eighty":245.506235,"marketCap":462553230},{"date":"2024-10-11","current":348.781315,"twenty":30.921884,"median":46.071617,"eighty":246.796336,"marketCap":441905926},{"date":"2024-10-18","current":353.437376,"twenty":30.921884,"median":46.071617,"eighty":248.421863,"marketCap":447805156},{"date":"2024-10-25","current":340.315749,"twenty":30.921884,"median":46.071617,"eighty":249.840974,"marketCap":431180054},{"date":"2024-10-31","current":341.585584,"twenty":30.921884,"median":46.071617,"eighty":251.1676,"marketCap":432788935},{"date":"2024-11-08","current":-1941.712132,"twenty":30.903381,"median":46.039382,"eighty":253.097542,"marketCap":442710366},{"date":"2024-11-15","current":-1882.299509,"twenty":30.810865,"median":45.531364,"eighty":249.995787,"marketCap":429164288},{"date":"2024-11-22","current":-1838.771329,"twenty":30.748263,"median":44.891271,"eighty":248.783092,"marketCap":419239863},{"date":"2024-11-29","current":-1896.416754,"twenty":30.692894,"median":44.720983,"eighty":247.544594,"marketCap":432383020},{"date":"2024-12-06","current":-1857.594325,"twenty":30.591911,"median":44.332509,"eighty":246.271906,"marketCap":423531506},{"date":"2024-12-13","current":-1818.771899,"twenty":30.522443,"median":44.156453,"eighty":245.159953,"marketCap":414679993},{"date":"2024-12-20","current":-1802.301776,"twenty":30.39146,"median":43.785813,"eighty":244.387577,"marketCap":410924805},{"date":"2024-12-27","current":-1829.359833,"twenty":30.354242,"median":43.522656,"eighty":242.977637,"marketCap":417094042},{"date":"2025-01-03","current":-1859.947202,"twenty":30.299578,"median":43.353071,"eighty":241.184073,"marketCap":424067962},{"date":"2025-01-10","current":-1859.947202,"twenty":30.189299,"median":43.280307,"eighty":240.250238,"marketCap":424067962},{"date":"2025-01-17","current":-1905.82825,"twenty":30.144751,"median":43.040195,"eighty":239.70078,"marketCap":434528841},{"date":"2025-01-24","current":-1839.947768,"twenty":30.098493,"median":42.919911,"eighty":239.542788,"marketCap":419508091},{"date":"2025-01-31","current":-1905.82825,"twenty":30.038823,"median":42.775594,"eighty":238.797709,"marketCap":434528841},{"date":"2025-02-07","current":-1935.23918,"twenty":30.001203,"median":42.57355,"eighty":237.378598,"marketCap":441234533},{"date":"2025-02-14","current":-1861.123636,"twenty":29.867203,"median":42.48967,"eighty":236.288515,"marketCap":424336189},{"date":"2025-02-21","current":-1882.299509,"twenty":29.813643,"median":42.366297,"eighty":234.873614,"marketCap":429164288},{"date":"2025-02-28","current":-1811.713276,"twenty":29.759268,"median":42.218249,"eighty":234.307653,"marketCap":413070627},{"date":"2025-03-07","current":159.839766,"twenty":29.626788,"median":42.15503,"eighty":232.964257,"marketCap":429968971},{"date":"2025-03-14","current":159.738611,"twenty":29.626788,"median":42.200518,"eighty":232.043482,"marketCap":429696864},{"date":"2025-03-19","current":160.537304,"twenty":29.626788,"median":42.272372,"eighty":232.043482,"marketCap":431845348}],"customCompares":[{"symbol":"TRC","name":"Tejon Ranch","items":[{"date":"2020-03-27","value":33.496284,"marketCap":354390688},{"date":"2020-04-03","value":33.100713,"marketCap":350205546},{"date":"2020-04-09","value":35.801295,"marketCap":378777705},{"date":"2020-04-17","value":34.735928,"marketCap":367506119},{"date":"2020-04-24","value":32.605194,"marketCap":344962948},{"date":"2020-05-01","value":32.803401,"marketCap":347059987},{"date":"2020-05-08","value":37.189792,"marketCap":363678973},{"date":"2020-05-15","value":35.3665,"marketCap":345849001},{"date":"2020-05-22","value":36.760782,"marketCap":359483685},{"date":"2020-05-29","value":38.450008,"marketCap":376002629},{"date":"2020-06-05","value":40.782749,"marketCap":398814504},{"date":"2020-06-12","value":39.147149,"marketCap":382819971},{"date":"2020-06-19","value":37.994185,"marketCap":371545136},{"date":"2020-06-26","value":37.189792,"marketCap":363678973},{"date":"2020-07-02","value":38.181877,"marketCap":373380575},{"date":"2020-07-10","value":36.975287,"marketCap":361581329},{"date":"2020-07-17","value":38.476821,"marketCap":376264835},{"date":"2020-07-24","value":39.200775,"marketCap":383344382},{"date":"2020-07-31","value":38.476821,"marketCap":376264835},{"date":"2020-08-07","value":45.771476,"marketCap":399996931},{"date":"2020-08-14","value":46.101631,"marketCap":402882155},{"date":"2020-08-21","value":44.270772,"marketCap":386882278},{"date":"2020-08-28","value":43.310322,"marketCap":378488900},{"date":"2020-09-04","value":42.379885,"marketCap":370357814},{"date":"2020-09-11","value":40.939209,"marketCap":357767747},{"date":"2020-09-18","value":43.700505,"marketCap":381898709},{"date":"2020-09-25","value":41.419434,"marketCap":361964436},{"date":"2020-10-02","value":42.559969,"marketCap":371931573},{"date":"2020-10-09","value":47.27218,"marketCap":413111585},{"date":"2020-10-16","value":44.18073,"marketCap":386095399},{"date":"2020-10-23","value":44.871054,"marketCap":392128139},{"date":"2020-10-30","value":41.149307,"marketCap":359603798},{"date":"2020-11-06","value":39.36971,"marketCap":357870661},{"date":"2020-11-13","value":42.140598,"marketCap":383058039},{"date":"2020-11-20","value":42.169462,"marketCap":383320407},{"date":"2020-11-27","value":42.689003,"marketCap":388043041},{"date":"2020-12-04","value":42.169462,"marketCap":383320407},{"date":"2020-12-11","value":42.57355,"marketCap":386993567},{"date":"2020-12-18","value":40.841744,"marketCap":371251455},{"date":"2020-12-24","value":43.872404,"marketCap":398800150},{"date":"2020-12-31","value":41.707647,"marketCap":379122511},{"date":"2021-01-08","value":43.295135,"marketCap":393552780},{"date":"2021-01-15","value":44.911487,"marketCap":408245417},{"date":"2021-01-22","value":47.278288,"marketCap":429759635},{"date":"2021-01-29","value":45.979434,"marketCap":417953052},{"date":"2021-02-05","value":49.587362,"marketCap":450749117},{"date":"2021-02-12","value":49.212137,"marketCap":447338326},{"date":"2021-02-19","value":48.173054,"marketCap":437893059},{"date":"2021-02-26","value":47.105107,"marketCap":428185424},{"date":"2021-03-05","value":-593.20413,"marketCap":438971056},{"date":"2021-03-12","value":-626.949274,"marketCap":463942463},{"date":"2021-03-19","value":-606.702188,"marketCap":448959619},{"date":"2021-03-26","value":-582.547768,"marketCap":431085348},{"date":"2021-04-01","value":-597.111462,"marketCap":441862482},{"date":"2021-04-09","value":-572.287655,"marketCap":423492865},{"date":"2021-04-16","value":-561.254747,"marketCap":415328513},{"date":"2021-04-23","value":-543.815632,"marketCap":402423568},{"date":"2021-04-30","value":-563.034249,"marketCap":416645344},{"date":"2021-05-07","value":-371.978151,"marketCap":414011682},{"date":"2021-05-14","value":-373.737297,"marketCap":415969612},{"date":"2021-05-21","value":-359.535754,"marketCap":400163294},{"date":"2021-05-28","value":-354.091828,"marketCap":394104205},{"date":"2021-06-04","value":-363.322832,"marketCap":404378312},{"date":"2021-06-11","value":-360.955908,"marketCap":401743926},{"date":"2021-06-18","value":-360.245831,"marketCap":400953610},{"date":"2021-06-25","value":-371.133681,"marketCap":413071787},{"date":"2021-07-02","value":-357.168829,"marketCap":397528907},{"date":"2021-07-09","value":-359.299061,"marketCap":399899855},{"date":"2021-07-16","value":-368.293372,"marketCap":409910523},{"date":"2021-07-23","value":-385.098533,"marketCap":428614667},{"date":"2021-07-30","value":-431.490243,"marketCap":480248640},{"date":"2021-08-06","value":239.70078,"marketCap":489468993},{"date":"2021-08-13","value":245.248214,"marketCap":500796854},{"date":"2021-08-20","value":251.18268,"marketCap":512915032},{"date":"2021-08-27","value":246.925346,"marketCap":504221556},{"date":"2021-09-03","value":248.860498,"marketCap":508173136},{"date":"2021-09-10","value":240.732861,"marketCap":491576502},{"date":"2021-09-17","value":234.798396,"marketCap":479458324},{"date":"2021-09-24","value":223.961547,"marketCap":457329479},{"date":"2021-10-01","value":230.670072,"marketCap":471028288},{"date":"2021-10-08","value":234.411365,"marketCap":478668008},{"date":"2021-10-15","value":233.766315,"marketCap":477350815},{"date":"2021-10-22","value":238.926719,"marketCap":487888361},{"date":"2021-10-29","value":234.927406,"marketCap":479721763},{"date":"2021-11-05","value":287.901809,"marketCap":536361071},{"date":"2021-11-12","value":300.949503,"marketCap":560668925},{"date":"2021-11-19","value":280.857906,"marketCap":523238278},{"date":"2021-11-26","value":266.708893,"marketCap":496878667},{"date":"2021-12-03","value":252.98435,"marketCap":471309844},{"date":"2021-12-10","value":258.643955,"marketCap":481853689},{"date":"2021-12-17","value":262.322698,"marketCap":488707187},{"date":"2021-12-23","value":261.615248,"marketCap":487389207},{"date":"2021-12-31","value":269.963165,"marketCap":502941377},{"date":"2022-01-07","value":256.804583,"marketCap":478426939},{"date":"2022-01-14","value":254.965212,"marketCap":475000190},{"date":"2022-01-21","value":236.288515,"marketCap":440205503},{"date":"2022-01-28","value":239.542788,"marketCap":446268214},{"date":"2022-02-04","value":234.307653,"marketCap":436515158},{"date":"2022-02-11","value":233.458712,"marketCap":434933581},{"date":"2022-02-18","value":238.835337,"marketCap":444950233},{"date":"2022-02-25","value":245.202393,"marketCap":456812058},{"date":"2022-03-04","value":88.177532,"marketCap":471573440},{"date":"2022-03-11","value":86.760305,"marketCap":463994112},{"date":"2022-03-18","value":86.710925,"marketCap":463730028},{"date":"2022-03-25","value":89.574954,"marketCap":479046852},{"date":"2022-04-01","value":91.155107,"marketCap":487497513},{"date":"2022-04-08","value":90.229605,"marketCap":482547926},{"date":"2022-04-14","value":94.825088,"marketCap":507124573},{"date":"2022-04-22","value":93.243847,"marketCap":498668092},{"date":"2022-04-29","value":90.476674,"marketCap":483869251},{"date":"2022-05-06","value":85.48588,"marketCap":457178484},{"date":"2022-05-13","value":42.48967,"marketCap":455064364},{"date":"2022-05-20","value":41.71299,"marketCap":446746127},{"date":"2022-05-27","value":42.627857,"marketCap":456544352},{"date":"2022-06-03","value":41.836621,"marketCap":448070211},{"date":"2022-06-10","value":39.7349,"marketCap":425560774},{"date":"2022-06-17","value":36.767763,"marketCap":393782745},{"date":"2022-06-24","value":39.166198,"marketCap":419469985},{"date":"2022-07-01","value":38.696402,"marketCap":414438464},{"date":"2022-07-08","value":38.745854,"marketCap":414968097},{"date":"2022-07-15","value":37.880439,"marketCap":405699506},{"date":"2022-07-22","value":38.399688,"marketCap":411260661},{"date":"2022-07-29","value":40.847576,"marketCap":437477535},{"date":"2022-08-05","value":56.990095,"marketCap":411525478},{"date":"2022-08-12","value":59.433136,"marketCap":429166674},{"date":"2022-08-19","value":59.029577,"marketCap":426252579},{"date":"2022-08-26","value":59.653259,"marketCap":430756180},{"date":"2022-09-02","value":59.433136,"marketCap":429166674},{"date":"2022-09-09","value":63.83559,"marketCap":460956798},{"date":"2022-09-16","value":58.809455,"marketCap":424663073},{"date":"2022-09-23","value":55.397553,"marketCap":400025727},{"date":"2022-09-30","value":52.829454,"marketCap":381481488},{"date":"2022-10-07","value":53.233012,"marketCap":384395582},{"date":"2022-10-14","value":54.883933,"marketCap":396316879},{"date":"2022-10-21","value":57.745528,"marketCap":416980459},{"date":"2022-10-28","value":61.597676,"marketCap":444796818},{"date":"2022-11-04","value":60.717185,"marketCap":438438793},{"date":"2022-11-11","value":27.693081,"marketCap":475933282},{"date":"2022-11-18","value":28.895787,"marketCap":496602991},{"date":"2022-11-25","value":29.682172,"marketCap":510117800},{"date":"2022-12-02","value":30.437718,"marketCap":523102617},{"date":"2022-12-09","value":28.757013,"marketCap":494218024},{"date":"2022-12-16","value":28.571981,"marketCap":491038069},{"date":"2022-12-23","value":28.911206,"marketCap":496867987},{"date":"2022-12-30","value":29.04998,"marketCap":499252953},{"date":"2023-01-06","value":30.021396,"marketCap":515947718},{"date":"2023-01-13","value":31.131587,"marketCap":535027448},{"date":"2023-01-20","value":30.807781,"marketCap":529462527},{"date":"2023-01-27","value":30.591911,"marketCap":525752579},{"date":"2023-02-03","value":31.424554,"marketCap":540062377},{"date":"2023-02-10","value":30.144751,"marketCap":518067688},{"date":"2023-02-17","value":30.83862,"marketCap":529992520},{"date":"2023-02-24","value":29.774687,"marketCap":511707778},{"date":"2023-03-03","value":30.39146,"marketCap":522307628},{"date":"2023-03-10","value":30.7569,"marketCap":486205075},{"date":"2023-03-17","value":29.813643,"marketCap":471294076},{"date":"2023-03-24","value":29.594673,"marketCap":467832594},{"date":"2023-03-31","value":30.773744,"marketCap":486471343},{"date":"2023-04-06","value":29.813643,"marketCap":471294076},{"date":"2023-04-14","value":30.521086,"marketCap":482477326},{"date":"2023-04-21","value":29.948394,"marketCap":473424219},{"date":"2023-04-28","value":29.005138,"marketCap":458513220},{"date":"2023-05-05","value":33.496595,"marketCap":444667292},{"date":"2023-05-12","value":33.823153,"marketCap":449002361},{"date":"2023-05-19","value":34.527383,"marketCap":458351013},{"date":"2023-05-26","value":33.581703,"marketCap":445797110},{"date":"2023-06-02","value":34.346296,"marketCap":455947074},{"date":"2023-06-09","value":36.318139,"marketCap":482123297},{"date":"2023-06-16","value":36.137051,"marketCap":479719358},{"date":"2023-06-23","value":34.607867,"marketCap":459419430},{"date":"2023-06-30","value":35.090767,"marketCap":465829934},{"date":"2023-07-07","value":33.943878,"marketCap":450604987},{"date":"2023-07-14","value":34.22557,"marketCap":454344448},{"date":"2023-07-21","value":34.849317,"marketCap":462624682},{"date":"2023-07-28","value":35.211492,"marketCap":467432560},{"date":"2023-08-02","value":35.473063,"marketCap":470904916},{"date":"2023-08-11","value":32.653348,"marketCap":463971415},{"date":"2023-08-18","value":31.299061,"marketCap":444728360},{"date":"2023-08-25","value":31.110966,"marketCap":442055714},{"date":"2023-09-01","value":31.374299,"marketCap":445797419},{"date":"2023-09-06","value":30.715966,"marketCap":436443157},{"date":"2023-09-15","value":32.032633,"marketCap":455151681},{"date":"2023-09-22","value":30.678347,"marketCap":435908627},{"date":"2023-09-29","value":30.001203,"marketCap":426287100},{"date":"2023-10-05","value":30.038823,"marketCap":426821630},{"date":"2023-10-10","value":30.189299,"marketCap":428959747},{"date":"2023-10-19","value":29.455727,"marketCap":418536426},{"date":"2023-10-27","value":29.004298,"marketCap":412122074},{"date":"2023-11-02","value":29.75668,"marketCap":422812660},{"date":"2023-11-10","value":114.512911,"marketCap":421865565},{"date":"2023-11-17","value":118.359036,"marketCap":436034687},{"date":"2023-11-24","value":119.737835,"marketCap":441114184},{"date":"2023-12-01","value":114.58548,"marketCap":422132907},{"date":"2023-12-08","value":118.213899,"marketCap":435500003},{"date":"2023-12-15","value":125.035327,"marketCap":460630145},{"date":"2023-12-22","value":122.64057,"marketCap":451807861},{"date":"2023-12-29","value":127.212379,"marketCap":468650403},{"date":"2024-01-05","value":121.044066,"marketCap":445926339},{"date":"2024-01-12","value":117.70592,"marketCap":433628610},{"date":"2024-01-19","value":115.093458,"marketCap":424004300},{"date":"2024-01-26","value":118.504172,"marketCap":436569371},{"date":"2024-02-02","value":118.141331,"marketCap":435232662},{"date":"2024-02-09","value":115.166027,"marketCap":424271642},{"date":"2024-02-16","value":123.366254,"marketCap":454481281},{"date":"2024-02-23","value":119.810403,"marketCap":441381526},{"date":"2024-03-01","value":120.681224,"marketCap":444589629},{"date":"2024-03-08","value":135.371119,"marketCap":441986704},{"date":"2024-03-15","value":130.940792,"marketCap":427521685},{"date":"2024-03-22","value":130.530576,"marketCap":426182331},{"date":"2024-03-28","value":126.838636,"marketCap":414128148},{"date":"2024-04-05","value":124.2953,"marketCap":405824155},{"date":"2024-04-12","value":125.443904,"marketCap":409574346},{"date":"2024-04-19","value":128.725628,"marketCap":420289175},{"date":"2024-04-26","value":138.406714,"marketCap":451897921},{"date":"2024-05-03","value":138.324671,"marketCap":451630050},{"date":"2024-05-10","value":756.087215,"marketCap":436262323},{"date":"2024-05-17","value":828.537832,"marketCap":478066329},{"date":"2024-05-24","value":833.64653,"marketCap":481014048},{"date":"2024-05-31","value":834.575383,"marketCap":481549996},{"date":"2024-06-07","value":789.525962,"marketCap":455556480},{"date":"2024-06-14","value":785.346118,"marketCap":453144710},{"date":"2024-06-21","value":783.488409,"marketCap":452072812},{"date":"2024-06-28","value":781.166274,"marketCap":450732940},{"date":"2024-07-05","value":781.630702,"marketCap":451000915},{"date":"2024-07-12","value":821.571426,"marketCap":474046713},{"date":"2024-07-15","value":830.395541,"marketCap":479138227},{"date":"2024-08-02","value":871.26512,"marketCap":502719974},{"date":"2024-08-09","value":357.246881,"marketCap":452631798},{"date":"2024-08-16","value":362.32622,"marketCap":459067321},{"date":"2024-08-23","value":372.061621,"marketCap":471402074},{"date":"2024-08-30","value":376.506043,"marketCap":477033157},{"date":"2024-09-06","value":362.114581,"marketCap":458799174},{"date":"2024-09-13","value":374.178013,"marketCap":474083542},{"date":"2024-09-20","value":391.955701,"marketCap":496607873},{"date":"2024-09-27","value":372.696538,"marketCap":472206514},{"date":"2024-10-04","value":365.07753,"marketCap":462553230},{"date":"2024-10-11","value":348.781315,"marketCap":441905926},{"date":"2024-10-18","value":353.437376,"marketCap":447805156},{"date":"2024-10-25","value":340.315749,"marketCap":431180054},{"date":"2024-10-31","value":341.585584,"marketCap":432788935},{"date":"2024-11-08","value":-1941.712132,"marketCap":442710366},{"date":"2024-11-15","value":-1882.299509,"marketCap":429164288},{"date":"2024-11-22","value":-1838.771329,"marketCap":419239863},{"date":"2024-11-29","value":-1896.416754,"marketCap":432383020},{"date":"2024-12-06","value":-1857.594325,"marketCap":423531506},{"date":"2024-12-13","value":-1818.771899,"marketCap":414679993},{"date":"2024-12-20","value":-1802.301776,"marketCap":410924805},{"date":"2024-12-27","value":-1829.359833,"marketCap":417094042},{"date":"2025-01-03","value":-1859.947202,"marketCap":424067962},{"date":"2025-01-10","value":-1859.947202,"marketCap":424067962},{"date":"2025-01-17","value":-1905.82825,"marketCap":434528841},{"date":"2025-01-24","value":-1839.947768,"marketCap":419508091},{"date":"2025-01-31","value":-1905.82825,"marketCap":434528841},{"date":"2025-02-07","value":-1935.23918,"marketCap":441234533},{"date":"2025-02-14","value":-1861.123636,"marketCap":424336189},{"date":"2025-02-21","value":-1882.299509,"marketCap":429164288},{"date":"2025-02-28","value":-1811.713276,"marketCap":413070627},{"date":"2025-03-07","value":159.839766,"marketCap":429968971},{"date":"2025-03-14","value":159.738611,"marketCap":429696864},{"date":"2025-03-19","value":160.537304,"marketCap":431845348}]},{"symbol":"JOE","name":"St. Joe","items":[{"date":"2020-03-27","value":36.636219,"marketCap":980934765},{"date":"2020-04-03","value":35.726416,"marketCap":956574786},{"date":"2020-04-09","value":41.100439,"marketCap":1100464244},{"date":"2020-04-17","value":39.026664,"marketCap":1044938941},{"date":"2020-04-24","value":37.791225,"marketCap":1011860038},{"date":"2020-05-01","value":44.722154,"marketCap":1039566467},{"date":"2020-05-08","value":45.98907,"marketCap":1069015942},{"date":"2020-05-15","value":44.696816,"marketCap":1038977478},{"date":"2020-05-22","value":47.81343,"marketCap":1111423186},{"date":"2020-05-29","value":48.776287,"marketCap":1133804787},{"date":"2020-06-05","value":51.791548,"marketCap":1203894538},{"date":"2020-06-12","value":50.017865,"marketCap":1162665273},{"date":"2020-06-19","value":48.801625,"marketCap":1134393777},{"date":"2020-06-26","value":46.191777,"marketCap":1073727858},{"date":"2020-07-02","value":48.497565,"marketCap":1127325903},{"date":"2020-07-10","value":47.382679,"marketCap":1101410365},{"date":"2020-07-17","value":49.460422,"marketCap":1149707504},{"date":"2020-07-24","value":51.259443,"marketCap":1191525758},{"date":"2020-07-31","value":37.840084,"marketCap":1213569334},{"date":"2020-08-07","value":40.080011,"marketCap":1285406044},{"date":"2020-08-14","value":40.539013,"marketCap":1300126681},{"date":"2020-08-21","value":41.236695,"marketCap":1322502050},{"date":"2020-08-28","value":42.85238,"marketCap":1374318693},{"date":"2020-09-04","value":40.759334,"marketCap":1307192587},{"date":"2020-09-11","value":39.070208,"marketCap":1253020642},{"date":"2020-09-18","value":38.960048,"marketCap":1249487689},{"date":"2020-09-25","value":37.326002,"marketCap":1197082221},{"date":"2020-10-02","value":39.015128,"marketCap":1251254166},{"date":"2020-10-09","value":48.654159,"marketCap":1560387548},{"date":"2020-10-16","value":47.038474,"marketCap":1508570905},{"date":"2020-10-23","value":48.89284,"marketCap":1568042279},{"date":"2020-10-30","value":46.684771,"marketCap":1592184124},{"date":"2020-11-06","value":47.772471,"marketCap":1629280130},{"date":"2020-11-13","value":51.553523,"marketCap":1758232913},{"date":"2020-11-20","value":54.609442,"marketCap":1862455024},{"date":"2020-11-27","value":57.181939,"marketCap":1950190022},{"date":"2020-12-04","value":59.56452,"marketCap":2031447940},{"date":"2020-12-11","value":62.879415,"marketCap":2144502434},{"date":"2020-12-18","value":74.636933,"marketCap":2545492593},{"date":"2020-12-24","value":82.371688,"marketCap":2809286412},{"date":"2020-12-31","value":73.290257,"marketCap":2499564205},{"date":"2021-01-08","value":74.982234,"marketCap":2557269103},{"date":"2021-01-15","value":77.34755,"marketCap":2637938195},{"date":"2021-01-22","value":77.27849,"marketCap":2635582893},{"date":"2021-01-29","value":76.829598,"marketCap":2620273430},{"date":"2021-02-05","value":92.212782,"marketCap":3144916942},{"date":"2021-02-12","value":92.678939,"marketCap":3160815230},{"date":"2021-02-19","value":91.194143,"marketCap":3110176238},{"date":"2021-02-26","value":65.561106,"marketCap":2963558691},{"date":"2021-03-05","value":60.871657,"marketCap":2751581514},{"date":"2021-03-12","value":64.232429,"marketCap":2903498491},{"date":"2021-03-19","value":60.506922,"marketCap":2735094401},{"date":"2021-03-26","value":57.002861,"marketCap":2576700344},{"date":"2021-04-01","value":57.432728,"marketCap":2596131585},{"date":"2021-04-09","value":58.344565,"marketCap":2637349369},{"date":"2021-04-16","value":59.946793,"marketCap":2709774904},{"date":"2021-04-23","value":57.120098,"marketCap":2581999773},{"date":"2021-04-30","value":53.998076,"marketCap":2696231918},{"date":"2021-05-07","value":55.613655,"marketCap":2776901010},{"date":"2021-05-14","value":52.5358,"marketCap":2623217557},{"date":"2021-05-21","value":52.901369,"marketCap":2641471148},{"date":"2021-05-28","value":55.153745,"marketCap":2753936816},{"date":"2021-06-04","value":55.531107,"marketCap":2772779232},{"date":"2021-06-11","value":57.370744,"marketCap":2864636008},{"date":"2021-06-18","value":51.085316,"marketCap":2550792022},{"date":"2021-06-25","value":53.207975,"marketCap":2656780610},{"date":"2021-07-02","value":53.219768,"marketCap":2657369436},{"date":"2021-07-09","value":52.606555,"marketCap":2626750510},{"date":"2021-07-16","value":49.092376,"marketCap":2451280514},{"date":"2021-07-23","value":52.158438,"marketCap":2604375142},{"date":"2021-07-30","value":48.503612,"marketCap":2665612993},{"date":"2021-08-06","value":48.60004,"marketCap":2670912422},{"date":"2021-08-13","value":48.117897,"marketCap":2644415275},{"date":"2021-08-20","value":46.350039,"marketCap":2547259069},{"date":"2021-08-27","value":49.307184,"marketCap":2709774904},{"date":"2021-09-03","value":49.917899,"marketCap":2743337957},{"date":"2021-09-10","value":46.092895,"marketCap":2533127257},{"date":"2021-09-17","value":46.135753,"marketCap":2535482559},{"date":"2021-09-24","value":45.03218,"marketCap":2474833534},{"date":"2021-10-01","value":46.714325,"marketCap":2567279136},{"date":"2021-10-08","value":46.735753,"marketCap":2568456787},{"date":"2021-10-15","value":47.378611,"marketCap":2603786316},{"date":"2021-10-22","value":49.97147,"marketCap":2746282085},{"date":"2021-10-29","value":44.368088,"marketCap":2768657453},{"date":"2021-11-05","value":46.812013,"marketCap":2921163255},{"date":"2021-11-12","value":50.501491,"marketCap":3151394022},{"date":"2021-11-19","value":48.208542,"marketCap":3008309428},{"date":"2021-11-26","value":46.925245,"marketCap":2928229161},{"date":"2021-12-03","value":45.122969,"marketCap":2815763493},{"date":"2021-12-10","value":47.321558,"marketCap":2952959832},{"date":"2021-12-17","value":44.839889,"marketCap":2798098728},{"date":"2021-12-23","value":47.264941,"marketCap":2949426879},{"date":"2021-12-31","value":49.114398,"marketCap":3064836675},{"date":"2022-01-07","value":49.472966,"marketCap":3087212044},{"date":"2022-01-14","value":47.48197,"marketCap":2962969865},{"date":"2022-01-21","value":43.084792,"marketCap":2688577187},{"date":"2022-01-28","value":43.141408,"marketCap":2692110140},{"date":"2022-02-04","value":44.217112,"marketCap":2759236246},{"date":"2022-02-11","value":45.434357,"marketCap":2835194734},{"date":"2022-02-18","value":43.613208,"marketCap":2721551414},{"date":"2022-02-25","value":42.254723,"marketCap":3150216371},{"date":"2022-03-04","value":44.782108,"marketCap":3338640528},{"date":"2022-03-11","value":42.499564,"marketCap":3168469961},{"date":"2022-03-18","value":42.546952,"marketCap":3172002914},{"date":"2022-03-25","value":47.514844,"marketCap":3542374147},{"date":"2022-04-01","value":48.18618,"marketCap":3592424314},{"date":"2022-04-08","value":44.035127,"marketCap":3282950809},{"date":"2022-04-14","value":46.057914,"marketCap":3433755655},{"date":"2022-04-22","value":44.264271,"marketCap":3300034170},{"date":"2022-04-29","value":36.979725,"marketCap":3134734337},{"date":"2022-05-06","value":34.533406,"marketCap":2927362323},{"date":"2022-05-13","value":33.22685,"marketCap":2816606816},{"date":"2022-05-20","value":32.893261,"marketCap":2788328814},{"date":"2022-05-27","value":35.346529,"marketCap":2996289953},{"date":"2022-06-03","value":34.42221,"marketCap":2917936323},{"date":"2022-06-10","value":32.121836,"marketCap":2722935934},{"date":"2022-06-17","value":27.291746,"marketCap":2313494032},{"date":"2022-06-24","value":28.014522,"marketCap":2374763036},{"date":"2022-07-01","value":27.854678,"marketCap":2361213160},{"date":"2022-07-08","value":27.764331,"marketCap":2353554534},{"date":"2022-07-15","value":27.500239,"marketCap":2331167783},{"date":"2022-07-22","value":28.785947,"marketCap":2440155915},{"date":"2022-07-29","value":31.904818,"marketCap":2475303402},{"date":"2022-08-05","value":29.824399,"marketCap":2313896184},{"date":"2022-08-12","value":32.208529,"marketCap":2498866500},{"date":"2022-08-19","value":31.160727,"marketCap":2417573813},{"date":"2022-08-26","value":29.695322,"marketCap":2303881867},{"date":"2022-09-02","value":28.191954,"marketCap":2187244534},{"date":"2022-09-09","value":28.996787,"marketCap":2249686743},{"date":"2022-09-16","value":26.62025,"marketCap":2065305504},{"date":"2022-09-23","value":24.56261,"marketCap":1905665518},{"date":"2022-09-30","value":24.319641,"marketCap":1886815040},{"date":"2022-10-07","value":24.342419,"marketCap":1888582272},{"date":"2022-10-14","value":24.638537,"marketCap":1911556292},{"date":"2022-10-21","value":25.830602,"marketCap":2004041450},{"date":"2022-10-28","value":28.248655,"marketCap":2111163228},{"date":"2022-11-04","value":27.070001,"marketCap":2023076561},{"date":"2022-11-11","value":28.857496,"marketCap":2156664950},{"date":"2022-11-18","value":29.661478,"marketCap":2216750558},{"date":"2022-11-25","value":28.810662,"marketCap":2153164818},{"date":"2022-12-02","value":29.060443,"marketCap":2171832191},{"date":"2022-12-09","value":28.592104,"marketCap":2136830866},{"date":"2022-12-16","value":29.060443,"marketCap":2171832191},{"date":"2022-12-23","value":30.114206,"marketCap":2250585171},{"date":"2022-12-30","value":30.168845,"marketCap":2254668659},{"date":"2023-01-06","value":31.886089,"marketCap":2383006849},{"date":"2023-01-13","value":32.791544,"marketCap":2450676077},{"date":"2023-01-20","value":34.071671,"marketCap":2546346364},{"date":"2023-01-27","value":35.952834,"marketCap":2686935018},{"date":"2023-02-03","value":36.990985,"marketCap":2764521287},{"date":"2023-02-10","value":36.38995,"marketCap":2719602921},{"date":"2023-02-17","value":35.718664,"marketCap":2669434356},{"date":"2023-02-24","value":34.979776,"marketCap":2481010558},{"date":"2023-03-03","value":35.152495,"marketCap":2493261022},{"date":"2023-03-10","value":32.742649,"marketCap":2322337887},{"date":"2023-03-17","value":32.86602,"marketCap":2331088218},{"date":"2023-03-24","value":32.421885,"marketCap":2299587026},{"date":"2023-03-31","value":34.223101,"marketCap":2427341861},{"date":"2023-04-06","value":33.145661,"marketCap":2350922302},{"date":"2023-04-14","value":34.001033,"marketCap":2411591264},{"date":"2023-04-21","value":34.00662,"marketCap":2411987554},{"date":"2023-04-28","value":34.83153,"marketCap":2365235060},{"date":"2023-05-05","value":35.381683,"marketCap":2402593166},{"date":"2023-05-12","value":36.576545,"marketCap":2483730302},{"date":"2023-05-19","value":39.043635,"marketCap":2651258056},{"date":"2023-05-26","value":39.473442,"marketCap":2680444076},{"date":"2023-06-02","value":39.464846,"marketCap":2679860356},{"date":"2023-06-09","value":39.542211,"marketCap":2685113840},{"date":"2023-06-16","value":38.648213,"marketCap":2624406918},{"date":"2023-06-23","value":38.897501,"marketCap":2641334810},{"date":"2023-06-30","value":41.596687,"marketCap":2824623015},{"date":"2023-07-07","value":41.648264,"marketCap":2828125338},{"date":"2023-07-14","value":45.740023,"marketCap":3105976248},{"date":"2023-07-21","value":46.281579,"marketCap":3142750633},{"date":"2023-07-28","value":44.010638,"marketCap":3768498902},{"date":"2023-08-04","value":41.538922,"marketCap":3555440956},{"date":"2023-08-11","value":42.5687,"marketCap":3643582736},{"date":"2023-08-18","value":40.788753,"marketCap":3491231712},{"date":"2023-08-25","value":40.788753,"marketCap":3491231712},{"date":"2023-09-01","value":42.104959,"marketCap":3603889749},{"date":"2023-09-08","value":40.386389,"marketCap":3456792208},{"date":"2023-09-15","value":39.513465,"marketCap":3382075997},{"date":"2023-09-22","value":38.217718,"marketCap":3271169121},{"date":"2023-09-29","value":38.135881,"marketCap":3264164476},{"date":"2023-10-06","value":36.342294,"marketCap":3110646011},{"date":"2023-10-13","value":35.060187,"marketCap":3000906576},{"date":"2023-10-20","value":33.832637,"marketCap":2895836904},{"date":"2023-10-27","value":29.643849,"marketCap":2745820761},{"date":"2023-11-03","value":30.667749,"marketCap":2841550907},{"date":"2023-11-10","value":30.371655,"marketCap":2814116048},{"date":"2023-11-17","value":33.200295,"marketCap":3076206508},{"date":"2023-11-24","value":33.609786,"marketCap":3114148334},{"date":"2023-11-30","value":32.753004,"marketCap":3034762359},{"date":"2023-12-08","value":32.923101,"marketCap":3050522810},{"date":"2023-12-15","value":36.381727,"marketCap":3370985310},{"date":"2023-12-22","value":36.885716,"marketCap":3417682942},{"date":"2023-12-29","value":38.416584,"marketCap":3559526999},{"date":"2024-01-05","value":36.23683,"marketCap":3357559740},{"date":"2024-01-12","value":35.367449,"marketCap":3277006325},{"date":"2024-01-19","value":34.283872,"marketCap":3176606416},{"date":"2024-01-26","value":35.644643,"marketCap":3302690023},{"date":"2024-02-02","value":35.707641,"marketCap":3308527227},{"date":"2024-02-09","value":34.529566,"marketCap":3199371512},{"date":"2024-02-16","value":34.617765,"marketCap":3207543598},{"date":"2024-02-23","value":42.047401,"marketCap":3267083078},{"date":"2024-03-01","value":40.463529,"marketCap":3144501794},{"date":"2024-03-08","value":39.652306,"marketCap":3081459991},{"date":"2024-03-15","value":39.254205,"marketCap":3050522810},{"date":"2024-03-22","value":42.8972,"marketCap":3333627204},{"date":"2024-03-28","value":43.107517,"marketCap":3349971375},{"date":"2024-04-05","value":42.344805,"marketCap":3290699463},{"date":"2024-04-12","value":43.246557,"marketCap":3360776470},{"date":"2024-04-19","value":40.744194,"marketCap":3166312775},{"date":"2024-04-26","value":41.556924,"marketCap":3375959821},{"date":"2024-05-03","value":41.549735,"marketCap":3375375846},{"date":"2024-05-10","value":42.441114,"marketCap":3447788754},{"date":"2024-05-17","value":41.880408,"marketCap":3402238699},{"date":"2024-05-24","value":39.932315,"marketCap":3243981458},{"date":"2024-05-31","value":39.831675,"marketCap":3235805807},{"date":"2024-06-07","value":40.162348,"marketCap":3262668660},{"date":"2024-06-14","value":39.141576,"marketCap":3179744201},{"date":"2024-06-21","value":38.264575,"marketCap":3108499244},{"date":"2024-06-28","value":38.63119,"marketCap":3138281972},{"date":"2024-07-05","value":38.8756,"marketCap":3158137124},{"date":"2024-07-12","value":40.564906,"marketCap":3295371263},{"date":"2024-07-15","value":41.657563,"marketCap":3384135472},{"date":"2024-08-02","value":49.914296,"marketCap":3545312589},{"date":"2024-08-09","value":47.217559,"marketCap":3353768769},{"date":"2024-08-16","value":48.154839,"marketCap":3420341926},{"date":"2024-08-23","value":48.286387,"marketCap":3429685527},{"date":"2024-08-30","value":47.932852,"marketCap":3404574599},{"date":"2024-09-06","value":46.995571,"marketCap":3338001442},{"date":"2024-09-13","value":47.439546,"marketCap":3369536096},{"date":"2024-09-20","value":50.276053,"marketCap":3571007491},{"date":"2024-09-27","value":48.368605,"marketCap":3435525277},{"date":"2024-10-04","value":47.357329,"marketCap":3363696345},{"date":"2024-10-11","value":47.669756,"marketCap":3385887397},{"date":"2024-10-18","value":48.944128,"marketCap":3476403532},{"date":"2024-10-25","value":45.520947,"marketCap":3116090920},{"date":"2024-10-31","value":44.42899,"marketCap":3041342112},{"date":"2024-11-08","value":45.239427,"marketCap":3096819743},{"date":"2024-11-15","value":42.714277,"marketCap":2923963125},{"date":"2024-11-22","value":42.620437,"marketCap":2917539399},{"date":"2024-11-29","value":43.575899,"marketCap":2982944606},{"date":"2024-12-06","value":41.707629,"marketCap":2855054068},{"date":"2024-12-13","value":40.180596,"marketCap":2750522532},{"date":"2024-12-20","value":37.365395,"marketCap":2557810762},{"date":"2024-12-27","value":38.764465,"marketCap":2653582672},{"date":"2025-01-03","value":38.090523,"marketCap":2607448642},{"date":"2025-01-10","value":37.544544,"marketCap":2570074239},{"date":"2025-01-17","value":41.391986,"marketCap":2833446991},{"date":"2025-01-24","value":40.8716,"marketCap":2797824512},{"date":"2025-01-31","value":41.80147,"marketCap":2861477794},{"date":"2025-02-07","value":40.487709,"marketCap":2771545634},{"date":"2025-02-14","value":40.547425,"marketCap":2775633460},{"date":"2025-02-21","value":40.4024,"marketCap":2765705884},{"date":"2025-02-28","value":37.54049,"marketCap":2785091377},{"date":"2025-03-07","value":36.950848,"marketCap":2741346487},{"date":"2025-03-14","value":34.678764,"marketCap":2572782841},{"date":"2025-03-19","value":36.785749,"marketCap":2729097917}]},{"symbol":"FPH","name":"Five Point Holdings LLC","items":[{"date":"2020-03-27","value":81.465962,"marketCap":735882038},{"date":"2020-04-03","value":75.87032,"marketCap":685336605},{"date":"2020-04-09","value":88.707381,"marketCap":801293775},{"date":"2020-04-17","value":78.668141,"marketCap":710609321},{"date":"2020-04-24","value":68.958057,"marketCap":622898129},{"date":"2020-05-01","value":91.647718,"marketCap":827853833},{"date":"2020-05-08","value":87.213151,"marketCap":787796389},{"date":"2020-05-15","value":-18.473195,"marketCap":731187551},{"date":"2020-05-22","value":-19.072731,"marketCap":754917776},{"date":"2020-05-29","value":-18.772963,"marketCap":743052664},{"date":"2020-06-05","value":-20.946281,"marketCap":829074729},{"date":"2020-06-12","value":-18.24837,"marketCap":722288717},{"date":"2020-06-19","value":-17.573892,"marketCap":695592214},{"date":"2020-06-26","value":-16.74953,"marketCap":662963155},{"date":"2020-07-02","value":-16.74953,"marketCap":662963155},{"date":"2020-07-10","value":-16.037581,"marketCap":634783513},{"date":"2020-07-17","value":-17.424008,"marketCap":689659658},{"date":"2020-07-24","value":-18.023544,"marketCap":713389883},{"date":"2020-07-31","value":-17.986073,"marketCap":711906744},{"date":"2020-08-07","value":-19.934564,"marketCap":789029974},{"date":"2020-08-14","value":-36.025796,"marketCap":808310782},{"date":"2020-08-21","value":-32.985087,"marketCap":740086386},{"date":"2020-08-28","value":-34.307134,"marketCap":769749167},{"date":"2020-09-04","value":-33.249496,"marketCap":746018942},{"date":"2020-09-11","value":-31.464732,"marketCap":705974188},{"date":"2020-09-18","value":-32.324063,"marketCap":725254995},{"date":"2020-09-25","value":-29.415558,"marketCap":659996877},{"date":"2020-10-02","value":-31.795244,"marketCap":713389883},{"date":"2020-10-09","value":-30.274889,"marketCap":679277685},{"date":"2020-10-16","value":-29.679968,"marketCap":665929433},{"date":"2020-10-23","value":-29.349456,"marketCap":658513738},{"date":"2020-10-30","value":-27.696896,"marketCap":621435262},{"date":"2020-11-06","value":-29.878275,"marketCap":670378850},{"date":"2020-11-13","value":135.449471,"marketCap":702982754},{"date":"2020-11-20","value":164.311067,"marketCap":852774438},{"date":"2020-11-27","value":159.167416,"marketCap":826078891},{"date":"2020-12-04","value":162.596517,"marketCap":843875922},{"date":"2020-12-11","value":156.024074,"marketCap":809764945},{"date":"2020-12-18","value":153.16649,"marketCap":794934085},{"date":"2020-12-24","value":151.737698,"marketCap":787518655},{"date":"2020-12-31","value":156.024074,"marketCap":809764945},{"date":"2021-01-08","value":166.882892,"marketCap":866122212},{"date":"2021-01-15","value":180.027778,"marketCap":934344167},{"date":"2021-01-22","value":184.88567,"marketCap":959556629},{"date":"2021-01-29","value":180.027778,"marketCap":934344167},{"date":"2021-02-05","value":190.029321,"marketCap":986252177},{"date":"2021-02-12","value":190.029321,"marketCap":986252177},{"date":"2021-02-19","value":184.88567,"marketCap":959556629},{"date":"2021-02-26","value":187.457496,"marketCap":972904403},{"date":"2021-03-05","value":186.314462,"marketCap":966972059},{"date":"2021-03-12","value":-2489.983082,"marketCap":1065712759},{"date":"2021-03-19","value":-2725.148152,"marketCap":1166363409},{"date":"2021-03-26","value":-2662.898575,"marketCap":1139720590},{"date":"2021-04-01","value":-2628.315477,"marketCap":1124919024},{"date":"2021-04-09","value":-2604.107306,"marketCap":1114557927},{"date":"2021-04-16","value":-2552.232659,"marketCap":1092355578},{"date":"2021-04-23","value":-2552.232659,"marketCap":1092355578},{"date":"2021-04-30","value":-2483.066463,"marketCap":1062752446},{"date":"2021-05-07","value":-2586.815757,"marketCap":1107157144},{"date":"2021-05-14","value":69.551848,"marketCap":1015387434},{"date":"2021-05-21","value":74.519838,"marketCap":1087915108},{"date":"2021-05-28","value":81.312802,"marketCap":1187085601},{"date":"2021-06-04","value":82.428065,"marketCap":1203367324},{"date":"2021-06-11","value":82.529453,"marketCap":1204847481},{"date":"2021-06-18","value":81.515577,"marketCap":1190045914},{"date":"2021-06-25","value":81.312802,"marketCap":1187085601},{"date":"2021-07-02","value":84.050266,"marketCap":1227049830},{"date":"2021-07-09","value":84.759978,"marketCap":1237410926},{"date":"2021-07-16","value":83.441941,"marketCap":1218168890},{"date":"2021-07-23","value":82.63084,"marketCap":1206327637},{"date":"2021-07-30","value":84.861366,"marketCap":1238891083},{"date":"2021-08-06","value":220.276917,"marketCap":1250732335},{"date":"2021-08-13","value":214.281214,"marketCap":1216688733},{"date":"2021-08-20","value":206.982097,"marketCap":1175244348},{"date":"2021-08-27","value":214.541897,"marketCap":1218168890},{"date":"2021-09-03","value":210.892338,"marketCap":1197446698},{"date":"2021-09-10","value":204.896635,"marketCap":1163403095},{"date":"2021-09-17","value":204.635953,"marketCap":1161922939},{"date":"2021-09-24","value":207.764145,"marketCap":1179684818},{"date":"2021-10-01","value":203.332539,"marketCap":1154522156},{"date":"2021-10-08","value":195.772739,"marketCap":1111597614},{"date":"2021-10-15","value":195.512057,"marketCap":1110117457},{"date":"2021-10-22","value":207.24278,"marketCap":1176724505},{"date":"2021-10-29","value":191.862498,"marketCap":1089395265},{"date":"2021-11-05","value":-72.738143,"marketCap":1100819062},{"date":"2021-11-12","value":-67.507314,"marketCap":1021655683},{"date":"2021-11-19","value":-63.658212,"marketCap":963403386},{"date":"2021-11-26","value":-59.118247,"marketCap":894695547},{"date":"2021-12-03","value":-57.637823,"marketCap":872290817},{"date":"2021-12-10","value":-56.749569,"marketCap":858847979},{"date":"2021-12-17","value":-57.637823,"marketCap":872290817},{"date":"2021-12-23","value":-61.783009,"marketCap":935024061},{"date":"2021-12-31","value":-64.546466,"marketCap":976846224},{"date":"2022-01-07","value":-64.349077,"marketCap":973858926},{"date":"2022-01-14","value":-64.645161,"marketCap":978339872},{"date":"2022-01-21","value":-57.835213,"marketCap":875278115},{"date":"2022-01-28","value":-54.676976,"marketCap":827481357},{"date":"2022-02-04","value":-55.663925,"marketCap":842417844},{"date":"2022-02-11","value":-61.289535,"marketCap":927555818},{"date":"2022-02-18","value":-62.079094,"marketCap":939505007},{"date":"2022-02-25","value":-57.933908,"marketCap":876771763},{"date":"2022-03-04","value":-58.920857,"marketCap":891708250},{"date":"2022-03-11","value":139.443136,"marketCap":915862515},{"date":"2022-03-18","value":147.579202,"marketCap":969300199},{"date":"2022-03-25","value":139.669138,"marketCap":917346896},{"date":"2022-04-01","value":141.025149,"marketCap":926253176},{"date":"2022-04-08","value":134.993354,"marketCap":886636347},{"date":"2022-04-14","value":135.219473,"marketCap":888121500},{"date":"2022-04-22","value":134.767234,"marketCap":885151194},{"date":"2022-04-29","value":132.279919,"marketCap":868814511},{"date":"2022-05-06","value":127.531409,"marketCap":837626297},{"date":"2022-05-13","value":-983.154811,"marketCap":769810217},{"date":"2022-05-20","value":-916.853427,"marketCap":717896233},{"date":"2022-05-27","value":-945.268305,"marketCap":740145083},{"date":"2022-06-03","value":-907.381801,"marketCap":710479950},{"date":"2022-06-10","value":-878.966921,"marketCap":688231099},{"date":"2022-06-17","value":-746.364153,"marketCap":584403132},{"date":"2022-06-24","value":-746.364153,"marketCap":584403132},{"date":"2022-07-01","value":-753.941453,"marketCap":590336158},{"date":"2022-07-08","value":-763.41308,"marketCap":597752442},{"date":"2022-07-15","value":-733.103876,"marketCap":574020335},{"date":"2022-07-22","value":-750.152803,"marketCap":587369645},{"date":"2022-07-29","value":-799.405261,"marketCap":625934319},{"date":"2022-08-05","value":-158.406053,"marketCap":571053822},{"date":"2022-08-12","value":-165.81205,"marketCap":597752442},{"date":"2022-08-19","value":-156.348832,"marketCap":563637538},{"date":"2022-08-26","value":-150.588612,"marketCap":542871945},{"date":"2022-09-02","value":-144.828391,"marketCap":522106351},{"date":"2022-09-09","value":-141.948281,"marketCap":511723554},{"date":"2022-09-16","value":-135.776617,"marketCap":489474704},{"date":"2022-09-23","value":-114.792958,"marketCap":413828613},{"date":"2022-09-30","value":-106.975516,"marketCap":385646736},{"date":"2022-10-07","value":-105.741183,"marketCap":381196966},{"date":"2022-10-14","value":-92.98641,"marketCap":335216009},{"date":"2022-10-21","value":-94.220743,"marketCap":339665779},{"date":"2022-10-28","value":-83.070858,"marketCap":348565319},{"date":"2022-11-04","value":-83.070858,"marketCap":348565319},{"date":"2022-11-11","value":-74.940519,"marketCap":314450416},{"date":"2022-11-18","value":-78.121956,"marketCap":327799726},{"date":"2022-11-25","value":-75.647505,"marketCap":317416929},{"date":"2022-12-02","value":-85.898802,"marketCap":360431373},{"date":"2022-12-09","value":-73.173053,"marketCap":307034132},{"date":"2022-12-16","value":-72.466067,"marketCap":304067619},{"date":"2022-12-23","value":-73.526546,"marketCap":308517389},{"date":"2022-12-30","value":-82.363872,"marketCap":345598806},{"date":"2023-01-06","value":-77.768463,"marketCap":326316469},{"date":"2023-01-13","value":-85.191816,"marketCap":357464860},{"date":"2023-01-20","value":-26.481568,"marketCap":407895587},{"date":"2023-01-27","value":-25.422305,"marketCap":391579763},{"date":"2023-02-03","value":-24.940822,"marketCap":384163480},{"date":"2023-02-10","value":-23.400076,"marketCap":360431373},{"date":"2023-02-17","value":-21.474144,"marketCap":330766239},{"date":"2023-02-24","value":-20.992661,"marketCap":323349956},{"date":"2023-03-03","value":-22.051924,"marketCap":339665779},{"date":"2023-03-10","value":-20.884578,"marketCap":321685157},{"date":"2023-03-17","value":-20.210882,"marketCap":311308216},{"date":"2023-03-24","value":-21.654517,"marketCap":333544518},{"date":"2023-03-31","value":-22.713182,"marketCap":349851139},{"date":"2023-04-06","value":-22.23197,"marketCap":342439038},{"date":"2023-04-14","value":-22.328213,"marketCap":343921458},{"date":"2023-04-21","value":-22.135728,"marketCap":340956618},{"date":"2023-04-28","value":-129.483897,"marketCap":363720267},{"date":"2023-05-05","value":-119.442289,"marketCap":335513389},{"date":"2023-05-12","value":-121.027806,"marketCap":339967107},{"date":"2023-05-19","value":-132.126426,"marketCap":371143130},{"date":"2023-05-26","value":-123.141829,"marketCap":345905397},{"date":"2023-06-02","value":-124.727346,"marketCap":350359114},{"date":"2023-06-09","value":-126.312863,"marketCap":354812832},{"date":"2023-06-16","value":-130.535623,"marketCap":366674566},{"date":"2023-06-23","value":-135.825965,"marketCap":381535137},{"date":"2023-06-30","value":-149.567114,"marketCap":420134023},{"date":"2023-07-07","value":-145.867574,"marketCap":409742015},{"date":"2023-07-14","value":-158.023205,"marketCap":443887183},{"date":"2023-07-21","value":17.959695,"marketCap":464671198},{"date":"2023-07-28","value":19.508934,"marketCap":504754657},{"date":"2023-08-04","value":19.164659,"marketCap":495847221},{"date":"2023-08-11","value":18.877763,"marketCap":488424359},{"date":"2023-08-18","value":16.926869,"marketCap":437948893},{"date":"2023-08-24","value":17.041628,"marketCap":440918038},{"date":"2023-09-01","value":17.500662,"marketCap":452794618},{"date":"2023-09-08","value":17.558041,"marketCap":454279191},{"date":"2023-09-15","value":17.61542,"marketCap":455763763},{"date":"2023-09-22","value":17.156386,"marketCap":443887183},{"date":"2023-09-29","value":16.639973,"marketCap":430526030},{"date":"2023-10-06","value":15.836664,"marketCap":409742015},{"date":"2023-10-13","value":15.090734,"marketCap":390442572},{"date":"2023-10-20","value":10.255072,"marketCap":378565992},{"date":"2023-10-27","value":8.887729,"marketCap":328090527},{"date":"2023-11-03","value":10.335504,"marketCap":381535137},{"date":"2023-11-10","value":9.97356,"marketCap":368173985},{"date":"2023-11-17","value":10.335504,"marketCap":381535137},{"date":"2023-11-24","value":10.525738,"marketCap":388557606},{"date":"2023-12-01","value":4.781808,"marketCap":176520455},{"date":"2023-12-08","value":4.800561,"marketCap":177212692},{"date":"2023-12-15","value":5.400631,"marketCap":199364279},{"date":"2023-12-22","value":5.213109,"marketCap":192441908},{"date":"2023-12-29","value":5.981948,"marketCap":220823628},{"date":"2024-01-05","value":5.73817,"marketCap":211824546},{"date":"2024-01-12","value":5.250613,"marketCap":193826382},{"date":"2024-01-19","value":3.711492,"marketCap":205594412},{"date":"2024-01-26","value":4.261343,"marketCap":236052844},{"date":"2024-02-02","value":4.386309,"marketCap":242975215},{"date":"2024-02-09","value":4.336323,"marketCap":240206266},{"date":"2024-02-16","value":4.086391,"marketCap":226361525},{"date":"2024-02-23","value":3.911438,"marketCap":216670206},{"date":"2024-03-01","value":4.086391,"marketCap":226361525},{"date":"2024-03-08","value":3.878375,"marketCap":214838694},{"date":"2024-03-15","value":3.915787,"marketCap":216911093},{"date":"2024-03-22","value":3.940728,"marketCap":218292692},{"date":"2024-03-28","value":3.853433,"marketCap":213457095},{"date":"2024-04-05","value":3.915787,"marketCap":216911093},{"date":"2024-04-12","value":3.890845,"marketCap":215529494},{"date":"2024-04-19","value":3.454849,"marketCap":215085049},{"date":"2024-04-26","value":3.254244,"marketCap":202596240},{"date":"2024-05-03","value":3.38798,"marketCap":210922113},{"date":"2024-05-10","value":3.41027,"marketCap":212309758},{"date":"2024-05-17","value":3.532861,"marketCap":219941808},{"date":"2024-05-24","value":3.454849,"marketCap":215085049},{"date":"2024-05-31","value":3.688887,"marketCap":229655327},{"date":"2024-06-07","value":3.421414,"marketCap":213003581},{"date":"2024-06-14","value":3.443704,"marketCap":214391226},{"date":"2024-06-21","value":3.38798,"marketCap":210922113},{"date":"2024-06-28","value":3.309968,"marketCap":206065353},{"date":"2024-07-05","value":3.298823,"marketCap":205371531},{"date":"2024-07-12","value":3.321112,"marketCap":206759176},{"date":"2024-07-15","value":3.332257,"marketCap":207452999},{"date":"2024-08-02","value":4.235142,"marketCap":226186213},{"date":"2024-08-09","value":3.871387,"marketCap":206759176},{"date":"2024-08-16","value":3.884378,"marketCap":207452999},{"date":"2024-08-23","value":4.027282,"marketCap":215085049},{"date":"2024-08-30","value":4.144203,"marketCap":221329454},{"date":"2024-09-06","value":4.261124,"marketCap":227573858},{"date":"2024-09-13","value":4.235142,"marketCap":226186213},{"date":"2024-09-20","value":4.43001,"marketCap":236593554},{"date":"2024-09-27","value":4.63787,"marketCap":247694718},{"date":"2024-10-04","value":5.560247,"marketCap":296956132},{"date":"2024-10-11","value":5.209484,"marketCap":278222918},{"date":"2024-10-18","value":5.651776,"marketCap":291405551},{"date":"2024-10-25","value":5.167338,"marketCap":266427932},{"date":"2024-10-31","value":5.248077,"marketCap":270590868},{"date":"2024-11-08","value":5.382643,"marketCap":277529096},{"date":"2024-11-15","value":4.992402,"marketCap":257408236},{"date":"2024-11-22","value":5.328817,"marketCap":274753805},{"date":"2024-11-29","value":5.463383,"marketCap":281692032},{"date":"2024-12-06","value":5.301904,"marketCap":273366159},{"date":"2024-12-13","value":5.153881,"marketCap":265734109},{"date":"2024-12-20","value":4.615617,"marketCap":237981200},{"date":"2024-12-27","value":4.884749,"marketCap":251857654},{"date":"2025-01-03","value":5.059685,"marketCap":260877350},{"date":"2025-01-10","value":5.005858,"marketCap":258102059},{"date":"2025-01-17","value":5.261534,"marketCap":271284691},{"date":"2025-01-24","value":5.464228,"marketCap":281735596},{"date":"2025-01-31","value":6.523026,"marketCap":445503086},{"date":"2025-02-07","value":6.045483,"marketCap":412888374},{"date":"2025-02-14","value":6.086125,"marketCap":415664094},{"date":"2025-02-21","value":5.720348,"marketCap":390682612},{"date":"2025-02-28","value":5.698813,"marketCap":389211827},{"date":"2025-03-07","value":5.810754,"marketCap":396857059},{"date":"2025-03-14","value":5.424049,"marketCap":370446257},{"date":"2025-03-19","value":5.556343,"marketCap":379481531}]},{"symbol":"RMR","name":"RMR Group Inc","items":[{"date":"2020-03-27","value":28.526359,"marketCap":907708758},{"date":"2020-04-03","value":23.371941,"marketCap":743695175},{"date":"2020-04-09","value":29.372314,"marketCap":934627017},{"date":"2020-04-17","value":28.801786,"marketCap":916472842},{"date":"2020-04-24","value":27.719752,"marketCap":882042510},{"date":"2020-05-01","value":28.79195,"marketCap":916159839},{"date":"2020-05-08","value":30.483858,"marketCap":969996358},{"date":"2020-05-15","value":26.615228,"marketCap":801650662},{"date":"2020-05-22","value":27.706868,"marketCap":834530865},{"date":"2020-05-29","value":28.029162,"marketCap":844238353},{"date":"2020-06-05","value":35.036452,"marketCap":1055297942},{"date":"2020-06-12","value":32.302153,"marketCap":972940862},{"date":"2020-06-19","value":32.458102,"marketCap":977638034},{"date":"2020-06-26","value":29.651027,"marketCap":893088941},{"date":"2020-07-02","value":29.536665,"marketCap":889644348},{"date":"2020-07-10","value":27.987575,"marketCap":842985774},{"date":"2020-07-17","value":30.929806,"marketCap":931605750},{"date":"2020-07-24","value":31.168927,"marketCap":938808080},{"date":"2020-07-31","value":29.900545,"marketCap":900604416},{"date":"2020-08-07","value":28.54813,"marketCap":884649456},{"date":"2020-08-14","value":30.316598,"marketCap":939450750},{"date":"2020-08-21","value":29.366678,"marketCap":910014626},{"date":"2020-08-28","value":29.29594,"marketCap":907822574},{"date":"2020-09-04","value":30.53892,"marketCap":946340055},{"date":"2020-09-11","value":29.346467,"marketCap":909388326},{"date":"2020-09-18","value":30.53892,"marketCap":946340055},{"date":"2020-09-25","value":27.749793,"marketCap":859910586},{"date":"2020-10-02","value":29.012985,"marketCap":899054367},{"date":"2020-10-09","value":30.528815,"marketCap":946026905},{"date":"2020-10-16","value":29.508156,"marketCap":914398730},{"date":"2020-10-23","value":28.82098,"marketCap":893104513},{"date":"2020-10-30","value":26.94135,"marketCap":834858566},{"date":"2020-11-06","value":27.012089,"marketCap":837050618},{"date":"2020-11-13","value":30.569237,"marketCap":947279506},{"date":"2020-11-20","value":35.079111,"marketCap":1009997770},{"date":"2020-11-27","value":39.713436,"marketCap":1143429245},{"date":"2020-12-04","value":42.057859,"marketCap":1210929873},{"date":"2020-12-11","value":41.698017,"marketCap":1200569311},{"date":"2020-12-18","value":42.952011,"marketCap":1236674298},{"date":"2020-12-24","value":41.610783,"marketCap":1198057660},{"date":"2020-12-31","value":42.11238,"marketCap":1212499655},{"date":"2021-01-08","value":41.948816,"marketCap":1207790309},{"date":"2021-01-15","value":44.794836,"marketCap":1289732932},{"date":"2021-01-22","value":41.719826,"marketCap":1201197224},{"date":"2021-01-29","value":40.215033,"marketCap":1157871240},{"date":"2021-02-05","value":42.679839,"marketCap":1205278657},{"date":"2021-02-12","value":43.858287,"marketCap":1238558037},{"date":"2021-02-19","value":42.946658,"marketCap":1212813611},{"date":"2021-02-26","value":44.680978,"marketCap":1261790811},{"date":"2021-03-05","value":47.060109,"marketCap":1328977483},{"date":"2021-03-12","value":46.526472,"marketCap":1313907575},{"date":"2021-03-19","value":43.635939,"marketCap":1232278909},{"date":"2021-03-26","value":43.624821,"marketCap":1231964952},{"date":"2021-04-01","value":46.026188,"marketCap":1299779537},{"date":"2021-04-09","value":44.869974,"marketCap":1267128070},{"date":"2021-04-16","value":45.170145,"marketCap":1275604893},{"date":"2021-04-23","value":44.202928,"marketCap":1248290686},{"date":"2021-04-30","value":44.002814,"marketCap":1242639470},{"date":"2021-05-07","value":47.249729,"marketCap":1262182014},{"date":"2021-05-14","value":46.320727,"marketCap":1237365593},{"date":"2021-05-21","value":45.803309,"marketCap":1223543789},{"date":"2021-05-28","value":46.003221,"marketCap":1228884031},{"date":"2021-06-04","value":46.579437,"marketCap":1244276495},{"date":"2021-06-11","value":48.91958,"marketCap":1306788745},{"date":"2021-06-18","value":46.085537,"marketCap":1231082955},{"date":"2021-06-25","value":46.932222,"marketCap":1253700452},{"date":"2021-07-02","value":46.085537,"marketCap":1231082955},{"date":"2021-07-09","value":45.909144,"marketCap":1226370976},{"date":"2021-07-16","value":44.756712,"marketCap":1195586049},{"date":"2021-07-23","value":45.015421,"marketCap":1202496951},{"date":"2021-07-30","value":46.144335,"marketCap":1232653614},{"date":"2021-08-06","value":43.493556,"marketCap":1227736100},{"date":"2021-08-13","value":44.394804,"marketCap":1253176526},{"date":"2021-08-20","value":44.761979,"marketCap":1263541144},{"date":"2021-08-27","value":50.147213,"marketCap":1415555540},{"date":"2021-09-03","value":41.613175,"marketCap":1174656694},{"date":"2021-09-10","value":36.973417,"marketCap":1043685613},{"date":"2021-09-17","value":37.485237,"marketCap":1058133262},{"date":"2021-09-24","value":37.407351,"marketCap":1055934707},{"date":"2021-10-01","value":37.896918,"marketCap":1069754197},{"date":"2021-10-08","value":37.106935,"marketCap":1047454565},{"date":"2021-10-15","value":37.785653,"marketCap":1066613404},{"date":"2021-10-22","value":38.831545,"marketCap":1096136861},{"date":"2021-10-29","value":38.709154,"marketCap":1092681989},{"date":"2021-11-05","value":40.767559,"marketCap":1150786665},{"date":"2021-11-12","value":41.257126,"marketCap":1164606155},{"date":"2021-11-19","value":31.470898,"marketCap":1123385192},{"date":"2021-11-26","value":30.191952,"marketCap":1077731926},{"date":"2021-12-03","value":29.600991,"marketCap":1056636969},{"date":"2021-12-10","value":30.40364,"marketCap":1085288329},{"date":"2021-12-17","value":30.024366,"marketCap":1071749774},{"date":"2021-12-23","value":29.742116,"marketCap":1061674570},{"date":"2021-12-31","value":30.588867,"marketCap":1091900181},{"date":"2022-01-07","value":31.188648,"marketCap":1113309988},{"date":"2022-01-14","value":30.359538,"marketCap":1083714078},{"date":"2022-01-21","value":28.322045,"marketCap":1010983703},{"date":"2022-01-28","value":27.372377,"marketCap":953680983},{"date":"2022-02-04","value":27.661554,"marketCap":963756186},{"date":"2022-02-11","value":27.218752,"marketCap":948328531},{"date":"2022-02-18","value":26.613288,"marketCap":927233573},{"date":"2022-02-25","value":26.902465,"marketCap":937308777},{"date":"2022-03-04","value":26.938612,"marketCap":938568177},{"date":"2022-03-11","value":27.0832,"marketCap":943605779},{"date":"2022-03-18","value":27.381414,"marketCap":953995833},{"date":"2022-03-25","value":27.553112,"marketCap":959977985},{"date":"2022-04-01","value":28.357385,"marketCap":987999645},{"date":"2022-04-08","value":26.694619,"marketCap":930067224},{"date":"2022-04-14","value":27.200678,"marketCap":947698831},{"date":"2022-04-22","value":26.242781,"marketCap":914324719},{"date":"2022-04-29","value":24.652309,"marketCap":858911100},{"date":"2022-05-06","value":24.486342,"marketCap":888658330},{"date":"2022-05-13","value":24.555782,"marketCap":891178453},{"date":"2022-05-20","value":24.503702,"marketCap":889288361},{"date":"2022-05-27","value":25.909866,"marketCap":940320849},{"date":"2022-06-03","value":26.040066,"marketCap":945046080},{"date":"2022-06-10","value":25.814386,"marketCap":936855680},{"date":"2022-06-17","value":23.427379,"marketCap":850226456},{"date":"2022-06-24","value":24.720703,"marketCap":897163745},{"date":"2022-07-01","value":25.119984,"marketCap":911654451},{"date":"2022-07-08","value":24.269342,"marketCap":880782946},{"date":"2022-07-15","value":24.130461,"marketCap":875742700},{"date":"2022-07-22","value":23.67042,"marketCap":859046886},{"date":"2022-07-29","value":25.093944,"marketCap":910709405},{"date":"2022-08-05","value":25.373858,"marketCap":904070549},{"date":"2022-08-12","value":26.019255,"marketCap":927066071},{"date":"2022-08-19","value":25.524156,"marketCap":909425670},{"date":"2022-08-26","value":23.968128,"marketCap":853984410},{"date":"2022-09-02","value":22.951406,"marketCap":817758587},{"date":"2022-09-09","value":23.243161,"marketCap":828153823},{"date":"2022-09-16","value":22.695015,"marketCap":808623379},{"date":"2022-09-23","value":21.899319,"marketCap":780272735},{"date":"2022-09-30","value":20.944484,"marketCap":746251962},{"date":"2022-10-07","value":21.174352,"marketCap":754442148},{"date":"2022-10-14","value":22.031935,"marketCap":784997842},{"date":"2022-10-21","value":22.49167,"marketCap":801378215},{"date":"2022-10-28","value":24.074221,"marketCap":857764496},{"date":"2022-11-04","value":23.81783,"marketCap":848629289},{"date":"2022-11-11","value":24.693096,"marketCap":879814997},{"date":"2022-11-18","value":26.341216,"marketCap":895706699},{"date":"2022-11-25","value":26.675825,"marketCap":907084766},{"date":"2022-12-02","value":26.787362,"marketCap":910877455},{"date":"2022-12-09","value":25.922954,"marketCap":881484116},{"date":"2022-12-16","value":26.582878,"marketCap":903924192},{"date":"2022-12-23","value":26.313332,"marketCap":894758527},{"date":"2022-12-30","value":26.257563,"marketCap":892862183},{"date":"2023-01-06","value":26.787362,"marketCap":910877455},{"date":"2023-01-13","value":27.465876,"marketCap":933949646},{"date":"2023-01-20","value":27.250788,"marketCap":926635789},{"date":"2023-01-27","value":28.273157,"marketCap":961400433},{"date":"2023-02-03","value":29.500553,"marketCap":952838349},{"date":"2023-02-10","value":26.457544,"marketCap":854552204},{"date":"2023-02-17","value":29.040677,"marketCap":937984816},{"date":"2023-02-24","value":27.925233,"marketCap":901957097},{"date":"2023-03-03","value":28.072002,"marketCap":906697586},{"date":"2023-03-10","value":26.056375,"marketCap":841594867},{"date":"2023-03-17","value":23.610227,"marketCap":762586712},{"date":"2023-03-24","value":25.2149,"marketCap":814416061},{"date":"2023-03-31","value":25.674776,"marketCap":829269594},{"date":"2023-04-06","value":25.322531,"marketCap":817892420},{"date":"2023-04-14","value":24.510409,"marketCap":791661713},{"date":"2023-04-21","value":24.226656,"marketCap":782496767},{"date":"2023-04-28","value":23.013366,"marketCap":743308722},{"date":"2023-05-05","value":16.087636,"marketCap":713969303},{"date":"2023-05-12","value":15.268293,"marketCap":677606827},{"date":"2023-05-19","value":15.824021,"marketCap":702270072},{"date":"2023-05-26","value":15.33954,"marketCap":680768782},{"date":"2023-06-02","value":15.524783,"marketCap":688989863},{"date":"2023-06-09","value":16.949729,"marketCap":752228951},{"date":"2023-06-16","value":16.928354,"marketCap":751280365},{"date":"2023-06-23","value":16.807234,"marketCap":745905042},{"date":"2023-06-30","value":16.614866,"marketCap":737367766},{"date":"2023-07-07","value":16.864232,"marketCap":748434606},{"date":"2023-07-14","value":17.377212,"marketCap":771200678},{"date":"2023-07-21","value":17.583829,"marketCap":780370345},{"date":"2023-07-28","value":16.892731,"marketCap":749699388},{"date":"2023-08-04","value":16.465247,"marketCap":730727661},{"date":"2023-08-11","value":11.703261,"marketCap":719177072},{"date":"2023-08-18","value":11.626096,"marketCap":714435245},{"date":"2023-08-25","value":12.456899,"marketCap":765488914},{"date":"2023-09-01","value":13.004766,"marketCap":799155885},{"date":"2023-09-08","value":12.50577,"marketCap":768492071},{"date":"2023-09-15","value":12.9739,"marketCap":797259154},{"date":"2023-09-22","value":12.989333,"marketCap":798207519},{"date":"2023-09-29","value":12.711542,"marketCap":781136943},{"date":"2023-10-06","value":12.202257,"marketCap":749840885},{"date":"2023-10-13","value":12.202257,"marketCap":749840885},{"date":"2023-10-20","value":12.00163,"marketCap":737512136},{"date":"2023-10-27","value":11.410036,"marketCap":701158130},{"date":"2023-11-03","value":11.888455,"marketCap":730557456},{"date":"2023-11-10","value":11.682684,"marketCap":717912585},{"date":"2023-11-17","value":13.040223,"marketCap":745209604},{"date":"2023-11-24","value":13.122031,"marketCap":749884703},{"date":"2023-12-01","value":6.968419,"marketCap":398224250},{"date":"2023-12-08","value":7.459688,"marketCap":426298808},{"date":"2023-12-15","value":7.924639,"marketCap":452869373},{"date":"2023-12-22","value":7.9802,"marketCap":456044472},{"date":"2023-12-29","value":8.336955,"marketCap":476431949},{"date":"2024-01-05","value":8.29894,"marketCap":474259513},{"date":"2024-01-12","value":7.860307,"marketCap":449192943},{"date":"2024-01-19","value":7.690092,"marketCap":439465662},{"date":"2024-01-26","value":7.657928,"marketCap":437627592},{"date":"2024-02-02","value":7.707635,"marketCap":440468245},{"date":"2024-02-09","value":7.405288,"marketCap":428077483},{"date":"2024-02-16","value":7.208739,"marketCap":416715551},{"date":"2024-02-23","value":6.983285,"marketCap":403682747},{"date":"2024-03-01","value":7.072888,"marketCap":408862451},{"date":"2024-03-08","value":6.835873,"marketCap":395161298},{"date":"2024-03-15","value":6.720255,"marketCap":388477809},{"date":"2024-03-22","value":6.890791,"marketCap":398335956},{"date":"2024-03-28","value":6.850325,"marketCap":395996735},{"date":"2024-04-05","value":6.694242,"marketCap":386974024},{"date":"2024-04-12","value":7.058436,"marketCap":408027015},{"date":"2024-04-19","value":6.746269,"marketCap":389981594},{"date":"2024-04-26","value":6.679789,"marketCap":386138588},{"date":"2024-05-03","value":6.986175,"marketCap":403849834},{"date":"2024-05-10","value":8.854692,"marketCap":400196645},{"date":"2024-05-17","value":9.010167,"marketCap":407223509},{"date":"2024-05-24","value":8.610373,"marketCap":389154430},{"date":"2024-05-31","value":8.628882,"marketCap":389990961},{"date":"2024-06-07","value":8.632584,"marketCap":390158268},{"date":"2024-06-14","value":8.440091,"marketCap":381458341},{"date":"2024-06-21","value":8.462301,"marketCap":382462178},{"date":"2024-06-28","value":8.432687,"marketCap":381123728},{"date":"2024-07-05","value":8.403073,"marketCap":379785278},{"date":"2024-07-12","value":8.962044,"marketCap":405048528},{"date":"2024-07-15","value":9.176748,"marketCap":414752292},{"date":"2024-08-02","value":16.600138,"marketCap":423137515},{"date":"2024-08-09","value":15.996497,"marketCap":407750697},{"date":"2024-08-16","value":15.917761,"marketCap":405743720},{"date":"2024-08-23","value":16.16053,"marketCap":411931897},{"date":"2024-08-30","value":16.600138,"marketCap":423137515},{"date":"2024-09-06","value":16.042426,"marketCap":408921433},{"date":"2024-09-13","value":16.258949,"marketCap":414440618},{"date":"2024-09-20","value":16.816661,"marketCap":428656700},{"date":"2024-09-27","value":16.265511,"marketCap":414607866},{"date":"2024-10-04","value":16.436105,"marketCap":418956315},{"date":"2024-10-11","value":16.580454,"marketCap":422635771},{"date":"2024-10-18","value":16.751048,"marketCap":426984220},{"date":"2024-10-25","value":16.278633,"marketCap":414942362},{"date":"2024-10-31","value":15.878393,"marketCap":404740232},{"date":"2024-11-08","value":16.035864,"marketCap":408754185},{"date":"2024-11-15","value":16.401337,"marketCap":379362934},{"date":"2024-11-22","value":16.131866,"marketCap":373130062},{"date":"2024-11-29","value":16.168281,"marketCap":373972342},{"date":"2024-12-06","value":15.876961,"marketCap":367234101},{"date":"2024-12-13","value":15.957074,"marketCap":369087117},{"date":"2024-12-20","value":14.879188,"marketCap":344155628},{"date":"2024-12-27","value":15.163226,"marketCap":350725412},{"date":"2025-01-03","value":14.76266,"marketCap":341460332},{"date":"2025-01-10","value":14.150887,"marketCap":327310027},{"date":"2025-01-17","value":14.361316,"marketCap":332177247},{"date":"2025-01-24","value":14.09186,"marketCap":325944712},{"date":"2025-01-31","value":13.538381,"marketCap":313142749},{"date":"2025-02-07","value":14.163814,"marketCap":318869943},{"date":"2025-02-14","value":13.692435,"marketCap":308257790},{"date":"2025-02-21","value":13.482933,"marketCap":303541277},{"date":"2025-02-28","value":13.655024,"marketCap":307415556},{"date":"2025-03-07","value":13.969277,"marketCap":314490324},{"date":"2025-03-14","value":12.652409,"marketCap":284843674},{"date":"2025-03-19","value":12.787088,"marketCap":287875717}]}],"industryCompare":{"bkCode":"BK4193","name":"Diversified Real Estate Activities","current":22.392799,"rank":5,"totalCount":5,"items":[{"symbol":"JOE","name":"St. Joe","value":36.785749,"marketCap":2729097917},{"symbol":"TRC","name":"Tejon Ranch","value":160.537304,"marketCap":431845348},{"symbol":"CHCI","name":"Comstock","value":10.386477,"marketCap":63388669},{"symbol":"RMR","name":"RMR Group Inc","value":12.787088,"marketCap":287875717},{"symbol":"FPH","name":"Five Point Holdings LLC","value":5.556343,"marketCap":379481531}]},"updateTime":1742536677025},"@#url:\"https://hq.skytigris.cn/market/plate/belongs/TRC\",params:#limit:6,delay:false,,,undefined,":[],"$inf$@#url:\"https://stock-news.skytigris.cn/v2/news/list\",params:#symbols:\"TRC\",pageSize:4,pageCount:1,lang_content:\"en\",edition:\"fundamental\",,,undefined,":[{"items":[{"id":"2520937619","title":"Microsoft Says Neutral on TRC Capital's Mini-Tender Offer","url":"https://stock-news.laohu8.com/highlight/detail?id=2520937619","media":"MT Newswires Live","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2520937619?lang=en_us&edition=fundamental","pubTime":"2025-03-18 16:45","pubTimestamp":1742287538,"startTime":"0","endTime":"0","summary":"Microsoft  said late Monday it received an unsolicited mini-tender offer by TRC Capital Investment for up to 300,000 common shares at $391 apiece in cash.The technology giant said it expresses no opinion and is neutral on the offer, which is currently scheduled to expire one minute after 11:59 pm ET Monday.The offer notice is dated Feb. 21, Microsoft said.","market":"fut","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":["rate"],"language":"en","translate_title":"","themeId":"7a8ce160b6e8943320f3f96e6353a3a6","theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://www.mtnewswires.com/","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"mtnewswires_news","symbols":["MSFT","TRC"],"gpt_icon":0},{"id":"2520168720","title":"Microsoft expresses no opinion on TRC Capital’s ‘mini-tender’ offer","url":"https://stock-news.laohu8.com/highlight/detail?id=2520168720","media":"TIPRANKS","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2520168720?lang=en_us&edition=fundamental","pubTime":"2025-03-18 06:20","pubTimestamp":1742250007,"startTime":"0","endTime":"0","summary":"Microsoft (MSFT) Corp. has received notice of an unsolicited “mini-tender” offer by TRC Capital Investment Corporation dated Feb.21, 2025, to purch...","market":"nz","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"tipranks_highlight","url":"https://www.tipranks.com/news/the-fly/microsoft-expresses-no-opinion-on-trc-capitals-mini-tender-offer?utm_source=itigerup.com&utm_medium=referral","rn_cache_url":null,"directOrigin":true},"property":[],"language":"en","translate_title":"","themeId":"7a8ce160b6e8943320f3f96e6353a3a6","theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://www.tipranks.com/news/the-fly/microsoft-expresses-no-opinion-on-trc-capitals-mini-tender-offer?utm_source=itigerup.com&utm_medium=referral","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"tipranks_highlight","symbols":["LU0323240290.USD","LU0964807845.USD","LU0354030438.USD","LU2764262908.HKD","LU1145028129.USD","IE00BQXX3F31.USD","LU0476273544.USD","LU1035773651.USD","LU0029864427.USD","LU2191332357.HKD","TRC","LU1084165304.USD","LU0157215616.USD","LU1496350171.SGD","IE00BQXX3D17.EUR","BK4587","LU0823421333.USD","LU1815336760.USD","LU0345768740.USD","LU1623119135.USD","LU2242649171.HKD","LU2247934214.USD","IE00BKVL7J92.USD","LU2083900584.USD","LU2168564065.EUR","LU0820561818.USD","LU1712237335.SGD","IE00BN8TJ469.HKD","LU0048584097.USD","LU2271345857.HKD","LU0289960550.SGD","LU0757359368.USD","IE0009356076.USD","IE00BQXX3C00.GBP","MSFT","LU1366333091.USD","BK4598","LU0823421416.USD","LU1127390331.HKD","LU0072461881.USD","LU0957808578.USD","IE00BMPRXR70.SGD","LU1323610961.USD","IE00BJTD4V19.USD","SG9999015358.SGD","LU0757359954.USD","LU0061475181.USD","LU1674673691.USD","LU0302445910.USD","LU2168564495.EUR"],"gpt_icon":0},{"id":"2520906509","title":"Tejon Ranch Co. Announces Board Size Reduction","url":"https://stock-news.laohu8.com/highlight/detail?id=2520906509","media":"TIPRANKS","labels":[],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2520906509?lang=en_us&edition=fundamental","pubTime":"2025-03-18 01:59","pubTimestamp":1742234387,"startTime":"0","endTime":"0","summary":"Tejon Ranch Company ( ($TRC) ) has issued an update. On March 12, 2025, Tejon Ranch Co. announced that Director Rhea Frawn Morgan will not seek ree...","market":"nz","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":{"source":"tipranks_highlight","url":"https://www.tipranks.com/news/company-announcements/tejon-ranch-co-announces-board-size-reduction?utm_source=itigerup.com&utm_medium=referral","rn_cache_url":null,"directOrigin":true},"property":[],"language":"en","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://www.tipranks.com/news/company-announcements/tejon-ranch-co-announces-board-size-reduction?utm_source=itigerup.com&utm_medium=referral","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"0","news_top_title":null,"news_tag":"","news_rank":0,"length":0,"strategy_id":0,"source":"tipranks_highlight","symbols":["IE00BZ1G4Q59.USD","IE00BKVL7J92.USD","BK4585","LU0158827948.USD","LU0912757837.SGD","LU1363072403.SGD","LU1668664300.SGD","BK4127","LU1732799900.SGD","LU2357305700.SGD","LU1162221912.USD","LU2347655156.SGD","LU0158827781.USD","LU0795875169.SGD","LU0106261372.USD","LU2271345857.HKD","LU0098860793.USD","LU1989772923.USD","LU1548497426.USD","LU2133065610.SGD","BK4504","BK4534","BK4581","BK4516","LU0225283273.USD","LU2089283258.USD","BK4588","BK4193","LU1732800096.USD","LU0971096721.USD","LU0314104364.USD","LU0106831901.USD","LU0006306889.USD","LU0320765646.SGD","LU1074936037.SGD","LU2089284900.SGD","TRC","LU1720051108.HKD","LU2028103732.USD","LU1989772840.SGD","LU2023251221.USD","LU2111349929.HKD","LU1720051017.SGD","LU0795875086.SGD","LU0267386448.USD"],"gpt_icon":0},{"id":"2519472335","title":"Monster Beverage Asks Shareholders to Reject TRC Capital's Mini-Tender Offer","url":"https://stock-news.laohu8.com/highlight/detail?id=2519472335","media":"MT Newswires Live","labels":["shareholding"],"top":-1,"itemType":null,"share":"https://ttm.financial/m/news/2519472335?lang=en_us&edition=fundamental","pubTime":"2025-03-15 02:31","pubTimestamp":1741977064,"startTime":"0","endTime":"0","summary":"Monster Beverage  on Friday asked shareholders to reject an unsolicited mini-tender offer to acquire 0.2% of its outstanding shares.The company said it received notice that TRC Capital Investment was offering to purchase 2 million shares at $52.95 apiece.The offer price is 5.1% less than the company's closing price of $55.77 on Monday, Monster Beverage said.The company said it did not endorse the unsolicited mini-tender offer and recommended that its shareholders reject it.Shares of Monster Beverage were up 1.7% in recent trading.Price: 55.25, Change: +0.90, Percent Change: +1.67","market":"hk","thumbnail":null,"type":0,"news_type":0,"thumbnails":[],"rights":null,"property":[],"language":"en","translate_title":"","themeId":null,"theme_name":"","theme_type":"","isJumpTheme":false,"source_url":"https://www.mtnewswires.com/","is_publish_highlight":false,"source_rank":0,"column":"","sentiment":"-1","news_top_title":null,"news_tag":"shareholding","news_rank":0,"length":0,"strategy_id":0,"source":"mtnewswires_news","symbols":["MNST","IE00B19Z9505.USD","BK4193","SGXZ81514606.USD","SGXZ99366536.SGD","LU0079474960.USD","LU0342679015.USD","LU1069344957.HKD","BK4532","LU0345774631.USD","LU0345774391.USD","SGXZ51526630.SGD","TRC","BK4533","LU1429558221.USD","LU1435385759.SGD","BK4588","LU1035775433.USD","BK4177","BK4504","LU2326559502.SGD","BK4585"],"gpt_icon":1}],"pageSize":4,"totalPage":22,"pageCount":1,"totalSize":85}]}}