Tejon Ranch Co. (TRC)
NYSE: TRC · Real-Time Price · USD
15.67
0.00 (0.00%)
Oct 30, 2025, 11:33 AM EDT - Market open

Tejon Ranch Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202515.5015.7515.4815.50--1.08%10,448
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