Skip to main content
Tejon Ranch Co. (TRC)
NYSE: TRC · Real-Time Price · USD
17.65
-0.02 (-0.11%)
Mar 6, 2026, 10:06 AM EST - Market open

Tejon Ranch Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202617.9217.9617.6017.6717.67-2.27%84,199
Mar 4, 202617.8618.2117.6218.0818.082.03%71,457
Mar 3, 202617.4217.9017.3317.7217.720.17%81,472
Mar 2, 202617.5217.9217.3917.6917.690.45%67,327
Feb 27, 202617.6217.8817.4317.6117.61-1.01%62,471
Feb 26, 202618.0418.1317.6017.7917.79-0.78%81,790
Feb 25, 202617.5018.0317.3017.9317.932.28%78,888
Feb 24, 202617.1017.7117.1017.5317.532.45%129,368
Feb 23, 202617.3017.3817.0017.1117.11-0.75%104,219
Feb 20, 202616.9117.3316.8617.2417.241.95%93,345
Feb 19, 202616.7417.0516.7416.9116.910.24%78,938
Feb 18, 202617.0317.2216.8116.8716.87-1.17%75,507
Feb 17, 202616.9117.2016.8017.0717.071.31%104,251
Feb 13, 202616.7716.9316.5516.8516.851.32%75,831
Feb 12, 202616.7716.8116.5216.6316.63-69,792
Feb 11, 202616.7916.8216.5116.6316.63-0.54%50,704
Feb 10, 202616.5616.8016.4516.7216.720.84%73,138
Feb 9, 202616.6016.7216.4016.5816.58-0.18%70,440
Feb 6, 202616.4816.7216.4416.6116.610.91%102,757
Feb 5, 202616.4016.5716.2916.4616.460.55%86,888
Feb 4, 202616.3216.4516.0916.3716.370.99%135,063
Feb 3, 202616.1716.3616.1216.2116.210.06%96,103
Feb 2, 202616.1416.3516.0816.2016.200.68%108,748
Jan 30, 202616.2416.3515.9716.0916.09-1.41%100,809
Jan 29, 202616.2816.3516.1116.3216.320.87%83,150
Jan 28, 202616.2416.4216.1416.1816.18-0.49%84,797
Jan 27, 202616.1316.3116.1316.2616.260.62%51,739
Jan 26, 202616.2516.3016.0116.1616.16-0.86%71,153
Jan 23, 202616.4316.6216.2216.3016.30-1.15%91,649
Jan 22, 202616.4116.5916.2216.4916.490.49%65,150
Jan 21, 202616.2416.4116.0616.4116.411.48%110,425
Jan 20, 202616.5516.6316.1316.1716.17-3.35%73,727
Jan 16, 202616.7716.8716.6016.7316.73-0.71%91,178
Jan 15, 202616.3316.9916.3216.8516.853.06%117,561
Jan 14, 202616.4016.6516.1716.3516.35-0.18%152,659
Jan 13, 202616.0516.4716.0116.3816.382.06%205,938
Jan 12, 202615.8916.1515.8416.0516.050.56%202,800
Jan 9, 202615.9016.0315.7415.9615.960.57%139,549
Jan 8, 202615.7215.9915.7215.8715.870.51%135,170
Jan 7, 202615.9515.9515.6715.7915.79-0.69%71,019
Jan 6, 202615.7015.9315.6515.9015.900.95%76,064
Jan 5, 202615.6815.8715.6515.7515.750.57%118,304
Jan 2, 202615.8015.8015.3115.6615.66-0.70%196,733
Dec 31, 202515.8715.9215.7215.7715.77-0.25%63,121
Dec 30, 202515.8515.8515.7415.8115.81-0.13%87,524
Dec 29, 202515.9115.9215.7815.8315.83-0.25%147,340
Dec 26, 202515.8215.9015.7515.8715.870.38%76,844
Dec 24, 202515.7816.0115.7015.8115.810.13%35,631
Dec 23, 202515.8315.8815.7815.7915.79-0.44%102,580
Dec 22, 202515.7815.9515.7315.8615.860.51%121,931
Dec 19, 202516.0716.2015.7015.7815.78-1.56%172,485
Dec 18, 202516.0316.1415.9016.0316.030.56%72,759
Dec 17, 202515.9416.2115.9015.9415.94-0.25%88,696
Dec 16, 202516.3016.4015.9815.9815.98-1.90%76,394
Dec 15, 202516.4716.4816.2516.2916.29-1.03%97,881
Dec 12, 202516.4616.5516.3616.4616.460.24%123,131
Dec 11, 202516.4216.5816.3516.4216.420.31%104,374
Dec 10, 202516.1716.4216.1716.3716.371.43%115,050
Dec 9, 202515.9616.2215.9616.1416.140.94%64,154
Dec 8, 202516.0216.0915.9615.9915.99-0.12%79,250
Dec 5, 202515.9916.1615.9616.0116.01-0.19%52,817
Dec 4, 202516.2816.4116.0316.0416.04-1.90%72,033
Dec 3, 202516.2116.3716.1416.3516.351.55%56,361
Dec 2, 202516.1616.1715.9316.1016.100.31%47,614
Dec 1, 202516.0816.2315.9916.0516.05-1.11%75,525
Nov 28, 202516.3316.3316.1116.2316.23-0.12%38,963
Nov 26, 202516.0816.4216.0516.2516.250.68%98,349
Nov 25, 202515.8616.3715.8616.1416.142.61%110,644
Nov 24, 202516.0516.0515.7115.7315.73-2.18%87,440
Nov 21, 202515.8716.1715.5416.0816.081.58%123,164
Nov 20, 202516.0516.1315.7915.8315.83-0.57%65,290
Nov 19, 202515.9916.0015.6515.9215.92-0.13%128,757
Nov 18, 202515.9516.0415.7015.9415.940.25%82,390
Nov 17, 202516.5016.5015.8715.9015.90-3.46%92,783
Nov 14, 202516.3116.5116.1816.4716.471.10%106,837
Nov 13, 202516.1816.3716.0916.2916.290.18%95,069
Nov 12, 202516.2516.3716.1016.2616.26-86,099
Nov 11, 202516.1416.3016.0216.2616.261.25%92,773
Nov 10, 202516.2216.2215.9516.0616.060.12%85,907
Nov 7, 202515.8216.1815.6216.0416.041.91%102,850
Nov 6, 202516.2516.2715.7115.7415.74-1.44%87,691
Nov 5, 202515.7215.9815.5415.9715.972.50%96,075
Nov 4, 202515.6815.7615.4415.5815.58-0.70%89,842
Nov 3, 202515.7515.9315.5515.6915.69-0.82%78,681
Oct 31, 202515.7916.0015.6515.8215.82-0.32%164,617
Oct 30, 202515.5015.8915.4815.8715.871.28%109,823
Oct 29, 202515.9216.0715.5115.6715.67-2.00%85,408
Oct 28, 202516.0316.0815.9215.9915.99-0.44%45,798
Oct 27, 202516.2116.3116.0316.0616.06-0.62%68,945
Oct 24, 202516.1216.3716.1216.1616.160.25%58,537
Oct 23, 202516.0116.2415.9016.1216.121.26%64,505
Oct 22, 202515.8016.1615.8015.9215.920.76%92,245
Oct 21, 202515.7415.8715.5815.8015.800.06%67,388
Oct 20, 202515.6315.8815.5515.7915.791.61%89,401
Oct 17, 202515.6415.7715.5315.5415.54-0.96%89,707
Oct 16, 202515.8815.9615.6015.6915.69-1.32%113,821
Oct 15, 202515.7616.0315.7615.9015.900.89%98,970
Oct 14, 202515.4715.8415.4715.7615.760.96%100,967
Oct 13, 202515.6015.7515.4315.6115.610.45%102,246
Oct 10, 202515.7715.8915.4915.5415.54-0.51%102,366