Skip to main content
Tejon Ranch Co. (TRC)
NYSE: TRC · Real-Time Price · USD
20.32
+0.18 (0.89%)
At close: Apr 28, 2026, 4:00 PM EDT
20.32
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT

Tejon Ranch Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.2520.6820.2520.3220.320.89%95,520
Apr 27, 202619.6320.5419.6320.1420.142.13%174,801
Apr 24, 202619.4819.8019.4819.7219.720.72%55,409
Apr 23, 202619.4419.7419.3519.5819.581.24%48,574
Apr 22, 202619.2619.5019.2619.3419.340.42%68,177
Apr 21, 202619.4219.5219.2419.2619.26-0.98%76,845
Apr 20, 202619.7719.9019.4319.4519.45-1.92%72,293
Apr 17, 202619.5919.9919.5919.8319.831.33%73,310
Apr 16, 202619.4619.6719.3119.5719.570.57%100,305
Apr 15, 202619.3219.5119.2519.4619.460.26%90,967
Apr 14, 202619.3619.5219.2919.4119.41-0.10%104,670
Apr 13, 202619.4419.4919.2019.4319.430.36%76,163
Apr 10, 202619.3819.4919.3119.3619.36-0.46%57,526
Apr 9, 202619.3419.6019.3419.4519.45-0.10%62,540
Apr 8, 202619.7519.7719.3519.4719.470.62%85,238
Apr 7, 202619.2119.5019.2119.3519.350.68%144,828
Apr 6, 202619.1719.3819.1719.2219.220.10%67,098
Apr 2, 202618.9119.2218.8019.2019.201.21%57,599
Apr 1, 202618.8219.1118.7618.9718.970.69%69,855
Mar 31, 202619.1419.1818.7018.8418.84-1.31%120,279
Mar 30, 202619.2419.3019.0019.0919.090.16%90,116
Mar 27, 202618.9919.1818.9919.0619.06-0.26%60,557
Mar 26, 202618.9719.2918.9719.1119.110.79%58,689
Mar 25, 202619.2119.2518.9318.9618.96-0.58%99,735
Mar 24, 202618.7519.2618.7519.0719.070.90%80,724
Mar 23, 202618.6719.1718.4218.9018.902.72%134,340
Mar 20, 202618.6918.7418.2718.4018.40-1.55%161,470
Mar 19, 202618.1318.9918.1318.6918.692.41%108,914
Mar 18, 202618.7918.8518.2118.2518.25-3.80%119,745
Mar 17, 202618.8619.6118.7218.9718.970.96%129,514
Mar 16, 202619.0019.1018.7218.7918.79-0.05%82,663
Mar 13, 202619.3419.5018.6118.8018.80-1.93%141,935
Mar 12, 202618.8619.5318.7819.1719.170.58%150,717
Mar 11, 202617.9219.3917.9219.0619.066.72%374,016
Mar 10, 202617.7418.1917.5717.8617.86-0.11%145,843
Mar 9, 202617.7417.9217.4517.8817.88-0.22%128,222
Mar 6, 202617.4317.9717.4317.9217.921.41%107,955
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