Tejon Ranch Co. (FRA:2TJ)
Germany · Delayed Price · Currency is EUR 14.40
+0.30 (2.13%)
Last updated: Feb 20, 2026, 9:37 PM CET
Tejon Ranch Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 14.20 | 14.40 | 14.20 | 14.40 | 14.40 | 2.13% | - |
| Feb 19, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - | - |
| Feb 18, 2026 | 14.20 | 14.20 | 14.10 | 14.10 | 14.10 | -1.40% | - |
| Feb 17, 2026 | 14.00 | 14.30 | 14.00 | 14.30 | 14.30 | 1.42% | - |
| Feb 16, 2026 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | 0.71% | - |
| Feb 13, 2026 | 13.80 | 14.00 | 13.80 | 14.00 | 14.00 | 1.45% | - |
| Feb 12, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Feb 11, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.72% | - |
| Feb 10, 2026 | 13.70 | 13.90 | 13.70 | 13.90 | 13.90 | 0.72% | - |
| Feb 9, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.72% | 5 |
| Feb 6, 2026 | 13.70 | 13.90 | 13.70 | 13.90 | 13.90 | 0.72% | - |
| Feb 5, 2026 | 13.70 | 13.80 | 13.70 | 13.80 | 13.80 | - | - |
| Feb 4, 2026 | 13.50 | 13.80 | 13.50 | 13.80 | 13.80 | 1.47% | - |
| Feb 3, 2026 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | - | - |
| Feb 2, 2026 | 13.40 | 13.80 | 13.40 | 13.60 | 13.60 | 1.49% | 2 |
| Jan 30, 2026 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | - | - |
| Jan 29, 2026 | 13.30 | 13.40 | 13.30 | 13.40 | 13.40 | - | - |
| Jan 28, 2026 | 13.30 | 13.40 | 13.30 | 13.40 | 13.40 | 0.75% | - |
| Jan 27, 2026 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | -0.75% | - |
| Jan 26, 2026 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | -1.47% | - |
| Jan 23, 2026 | 13.80 | 13.80 | 13.60 | 13.60 | 13.60 | -1.45% | - |
| Jan 22, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | - |
| Jan 21, 2026 | 13.60 | 13.80 | 13.60 | 13.80 | 13.80 | 0.73% | - |
| Jan 20, 2026 | 14.10 | 14.10 | 13.70 | 13.70 | 13.70 | -3.52% | - |
| Jan 19, 2026 | 14.20 | 14.50 | 14.20 | 14.20 | 14.20 | - | 12 |
| Jan 16, 2026 | 14.30 | 14.30 | 14.20 | 14.20 | 14.20 | -0.70% | - |
| Jan 15, 2026 | 13.80 | 14.30 | 13.80 | 14.30 | 14.30 | 3.62% | - |
| Jan 14, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.72% | - |
| Jan 13, 2026 | 13.50 | 13.90 | 13.50 | 13.90 | 13.90 | 2.96% | - |
| Jan 12, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.74% | - |
| Jan 9, 2026 | 13.40 | 13.60 | 13.40 | 13.60 | 13.60 | 0.74% | - |
| Jan 8, 2026 | 13.30 | 13.50 | 13.30 | 13.50 | 13.50 | 0.75% | - |
| Jan 7, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Jan 6, 2026 | 13.20 | 13.40 | 13.20 | 13.40 | 13.40 | 0.75% | - |
| Jan 5, 2026 | 13.20 | 13.30 | 13.20 | 13.30 | 13.30 | 1.53% | - |
| Jan 2, 2026 | 13.20 | 13.20 | 13.10 | 13.10 | 13.10 | -0.76% | - |
| Dec 30, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -0.75% | - |
| Dec 29, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Dec 23, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.75% | - |
| Dec 22, 2025 | 13.30 | 13.40 | 13.30 | 13.40 | 13.40 | 0.75% | - |
| 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 | - | - |