Skip to main content
logo
Tejon Ranch Co. (TRC)
NYSE: TRC · Real-Time Price · USD
16.73
-0.12 (-0.71%)
Jan 16, 2026, 4:00 PM EST - Market closed

Tejon Ranch Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 25, 202515.8616.3715.8616.1416.142.61%110,644
Nov 24, 202516.0516.0515.7115.7315.73-2.18%87,440
Nov 21, 202515.8716.1715.5416.0816.081.58%123,164
Nov 20, 202516.0516.1315.7915.8315.83-0.57%65,290
Nov 19, 202515.9916.0015.6515.9215.92-0.13%128,757
Nov 18, 202515.9516.0415.7015.9415.940.25%82,390
Nov 17, 202516.5016.5015.8715.9015.90-3.46%92,783
Nov 14, 202516.3116.5116.1816.4716.471.10%106,837
Nov 13, 202516.1816.3716.0916.2916.290.18%95,069
Nov 12, 202516.2516.3716.1016.2616.26-86,099
Nov 11, 202516.1416.3016.0216.2616.261.25%92,773
Nov 10, 202516.2216.2215.9516.0616.060.12%85,907
Nov 7, 202515.8216.1815.6216.0416.041.91%102,850
Nov 6, 202516.2516.2715.7115.7415.74-1.44%87,691
Nov 5, 202515.7215.9815.5415.9715.972.50%96,075