Tejon Ranch Co. (FRA:2TJ)
Germany · Delayed Price · Currency is EUR 13.30
-0.20 (-1.48%)
At close: Dec 19, 2025
Tejon Ranch Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 13.50 | 13.50 | 13.30 | 13.30 | 13.30 | -1.48% | - |
| Dec 18, 2025 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | 0.75% | - |
| Dec 17, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Dec 16, 2025 | 13.60 | 13.60 | 13.40 | 13.40 | 13.40 | -2.19% | - |
| Dec 15, 2025 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | -1.44% | - |
| Dec 12, 2025 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | 0.72% | - |
| Dec 11, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.72% | - |
| Dec 10, 2025 | 13.60 | 13.90 | 13.60 | 13.90 | 13.90 | 0.72% | - |
| Dec 9, 2025 | 13.50 | 13.80 | 13.50 | 13.80 | 13.80 | 1.47% | - |
| Dec 8, 2025 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | - | - |
| Dec 5, 2025 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | -1.45% | - |
| Dec 4, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Dec 3, 2025 | 13.60 | 13.80 | 13.60 | 13.80 | 13.80 | 0.73% | - |
| Dec 2, 2025 | 13.60 | 13.70 | 13.60 | 13.70 | 13.70 | 0.74% | - |
| Dec 1, 2025 | 13.80 | 13.80 | 13.60 | 13.60 | 13.60 | -1.45% | - |
| Nov 28, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.72% | - |
| Nov 27, 2025 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | - | - |
| Nov 26, 2025 | 13.70 | 13.90 | 13.70 | 13.90 | 13.90 | - | - |
| Nov 25, 2025 | 13.40 | 13.90 | 13.40 | 13.90 | 13.90 | 2.96% | - |
| Nov 24, 2025 | 13.70 | 13.70 | 13.50 | 13.50 | 13.50 | -2.17% | - |
| Nov 21, 2025 | 13.50 | 13.80 | 13.50 | 13.80 | 13.80 | 1.47% | - |
| Nov 20, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Nov 19, 2025 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | - | - |
| Nov 18, 2025 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | - | - |
| Nov 17, 2025 | 14.00 | 14.00 | 13.60 | 13.60 | 13.60 | -2.86% | - |
| Nov 14, 2025 | 13.80 | 14.00 | 13.80 | 14.00 | 14.00 | 1.45% | - |
| Nov 13, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.72% | - |
| Nov 12, 2025 | 13.80 | 13.90 | 13.80 | 13.90 | 13.90 | - | - |
| Nov 11, 2025 | 13.70 | 13.90 | 13.70 | 13.90 | 13.90 | 1.46% | - |
| Nov 10, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Nov 7, 2025 | 13.40 | 13.70 | 13.40 | 13.70 | 13.70 | 0.74% | - |
| Nov 6, 2025 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | 2.26% | - |
| Nov 5, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.75% | - |
| Nov 4, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Nov 3, 2025 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | -1.47% | - |
| Oct 31, 2025 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | 0.74% | - |
| Oct 30, 2025 | 13.30 | 13.50 | 13.30 | 13.50 | 13.50 | 1.50% | - |
| Oct 29, 2025 | 13.50 | 13.50 | 13.30 | 13.30 | 13.30 | -2.21% | - |
| Oct 28, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - | - |
| Oct 27, 2025 | 13.70 | 13.70 | 13.60 | 13.60 | 13.60 | -1.45% | - |
| Oct 24, 2025 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | 0.73% | 76 |
| Oct 23, 2025 | 13.50 | 13.70 | 13.50 | 13.70 | 13.70 | 0.74% | - |
| Oct 22, 2025 | 13.40 | 13.60 | 13.40 | 13.60 | 13.60 | 0.74% | - |
| Oct 21, 2025 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | 1.50% | - |
| Oct 20, 2025 | 13.10 | 13.30 | 13.10 | 13.30 | 13.30 | 0.76% | - |
| Oct 17, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Oct 16, 2025 | 13.40 | 13.40 | 13.20 | 13.20 | 13.20 | -2.22% | - |
| Oct 15, 2025 | 13.30 | 13.50 | 13.30 | 13.50 | 13.50 | 0.75% | - |
| Oct 14, 2025 | 13.30 | 13.40 | 13.30 | 13.40 | 13.40 | - | - |
| Oct 13, 2025 | 13.20 | 13.40 | 13.20 | 13.40 | 13.40 | 0.75% | - |