Skip to main content
logo
Tejon Ranch Co. (TRC)
NYSE: TRC · Real-Time Price · USD
16.76
+0.18 (1.09%)
Feb 10, 2026, 3:09 PM EST - Market open

Tejon Ranch Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 2, 202516.1616.1715.9316.1016.100.31%47,614
Dec 1, 202516.0816.2315.9916.0516.05-1.11%75,525
Nov 28, 202516.3316.3316.1116.2316.23-0.12%38,963
Nov 26, 202516.0816.4216.0516.2516.250.68%98,349