Skip to main content
logo
Tejon Ranch Co. (TRC)
NYSE: TRC · Real-Time Price · USD
18.90
+0.50 (2.72%)
At close: Mar 23, 2026, 4:00 PM EDT
19.07
+0.17 (0.90%)
After-hours: Mar 23, 2026, 4:23 PM EDT

Tejon Ranch Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 23, 202618.9119.1418.9118.92-2.83%113,132
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