Skip to main content
Tejon Ranch Co. (TRC)
NYSE: TRC · Real-Time Price · USD
16.01
-0.03 (-0.19%)
Dec 5, 2025, 4:00 PM EST - Market closed

Tejon Ranch Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.9916.1615.9616.0116.01-0.19%52,802
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%75,520
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
Oct 9, 202515.8315.8815.5115.6215.62-0.95%71,885
Oct 8, 202515.5615.8415.4615.7715.771.55%109,611
Oct 7, 202515.8915.8915.4615.5315.53-1.83%151,641
Oct 6, 202516.2816.2815.7415.8215.82-2.29%89,390
Oct 3, 202515.8516.4215.8016.1916.192.60%132,481
Oct 2, 202515.8715.8915.6515.7815.78-0.82%106,349
Oct 1, 202515.8715.9415.7115.9115.91-0.44%74,215
Sep 30, 202515.9816.1415.6915.9815.98-0.31%99,366
Sep 29, 202516.1116.1515.9816.0316.03-0.37%81,094
Sep 26, 202515.9616.1315.9616.0916.090.69%81,838
Sep 25, 202515.9716.0715.8315.9815.98-0.19%95,287
Sep 24, 202515.9716.1515.9716.0116.01-0.31%97,787
Sep 23, 202515.9316.3015.9316.0616.060.56%91,141
Sep 22, 202516.2016.3015.7715.9715.97-1.78%164,527
Sep 19, 202516.3916.4716.2116.2616.26-0.73%178,809
Sep 18, 202516.3216.4316.2016.3816.380.31%125,826
Sep 17, 202516.5616.7616.2816.3316.33-0.73%224,123
Sep 16, 202516.5316.5616.3516.4516.45-0.96%97,833
Sep 15, 202516.7016.7016.5516.6116.61-0.36%85,007
Sep 12, 202516.8616.9616.6616.6716.67-1.07%101,612
Sep 11, 202516.7616.9716.6016.8516.850.48%106,987
Sep 10, 202516.5516.8016.4916.7716.770.84%75,595
Sep 9, 202516.9116.9116.5016.6316.63-1.89%96,657
Sep 8, 202516.5317.0116.4516.9516.952.11%154,967
Sep 5, 202517.0817.2316.4216.6016.60-2.01%144,888
Sep 4, 202516.9117.0016.8116.9416.940.30%115,148
Sep 3, 202517.1417.2216.8916.8916.89-1.80%112,390
Sep 2, 202517.2917.4117.2017.2017.20-1.21%84,819
Aug 29, 202517.4717.5517.3617.4117.41-0.40%90,030
Aug 28, 202517.5117.5717.4017.4817.480.58%73,250
Aug 27, 202517.3617.4817.3517.3817.38-0.11%63,181
Aug 26, 202517.2517.4817.1717.4017.400.81%112,475
Aug 25, 202517.5617.5617.2417.2617.26-1.32%86,190
Aug 22, 202517.4717.7617.3317.4917.491.04%134,927
Aug 21, 202516.9617.3116.9617.3117.311.52%119,086
Aug 20, 202517.4117.4117.0517.0517.05-1.62%110,206
Aug 19, 202517.0917.3516.9117.3317.331.35%164,165
Aug 18, 202517.4617.5917.1017.1017.10-1.95%119,772
Aug 15, 202517.5317.6017.2617.4417.44-0.11%115,294
Aug 14, 202517.3217.6417.3217.4617.46-0.06%109,354
Aug 13, 202517.7517.7517.3417.4717.47-0.80%114,790
Aug 12, 202517.6817.8417.5817.6117.610.51%90,319
Aug 11, 202517.1717.6017.1717.5217.522.88%77,080
Aug 8, 202517.1017.3316.7117.0317.030.12%138,539
Aug 7, 202518.3318.3717.0117.0117.01-7.60%201,741
Aug 6, 202518.0318.5717.6118.4118.410.27%119,838
Aug 5, 202518.2518.4818.1518.3618.360.66%114,969
Aug 4, 202517.8718.2417.8718.2418.242.01%104,530
Aug 1, 202517.8718.0717.7217.8817.88-0.45%165,596
Jul 31, 202517.8918.1617.8717.9617.96-0.61%116,928
Jul 30, 202518.6118.7018.0518.0718.07-3.16%129,078
Jul 29, 202518.7718.8618.6418.6618.660.27%120,281
Jul 28, 202518.9919.0418.5818.6118.61-2.00%139,599
Jul 25, 202519.1319.3718.9918.9918.99-0.73%118,430
Jul 24, 202519.0919.3919.0819.1319.13-0.73%115,451
Jul 23, 202518.9719.2718.9319.2719.271.96%99,978
Jul 22, 202518.5519.0118.4118.9018.902.66%118,313
Jul 21, 202518.1818.5218.1818.4118.411.71%73,425
Jul 18, 202518.3818.4518.0618.1018.10-0.66%77,641
Jul 17, 202518.0918.4218.0918.2218.220.44%87,657