Skip to main content
Tejon Ranch Co. (TRC)
NYSE: TRC · Real-Time Price · USD
16.10
-0.10 (-0.62%)
Jan 17, 2025, 4:00 PM EST - Market closed

Tejon Ranch Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202516.2716.3716.0416.1016.10-0.62%63,531
Jan 16, 202516.0016.2215.9916.2016.201.44%69,259
Jan 15, 202515.8315.9815.6615.9715.973.17%64,971
Jan 14, 202515.2415.4915.1515.4815.482.11%92,629
Jan 13, 202515.0615.3415.0015.1615.16-0.46%84,007
Jan 10, 202515.6115.7515.1215.2315.23-3.67%143,980
Jan 8, 202515.8615.9515.6115.8115.81-0.50%87,168
Jan 7, 202515.9616.0915.7715.8915.89-0.44%93,626
Jan 6, 202516.4016.4515.9515.9615.96-2.09%74,141
Jan 3, 202515.9016.3015.8716.3016.303.10%74,605
Jan 2, 202515.9415.9815.7515.8115.81-0.57%69,012
Dec 31, 202415.9516.0815.7215.9015.900.51%67,800
Dec 30, 202415.5915.9115.5015.8215.820.89%59,228
Dec 27, 202415.3415.6815.3415.6815.680.84%105,454
Dec 26, 202415.3115.6015.2215.5515.551.44%53,517
Dec 24, 202415.4615.5115.3315.3315.33-1.03%35,893
Dec 23, 202415.3515.6115.3015.4915.491.04%155,570
Dec 20, 202415.1715.6715.1415.3315.330.07%328,999
Dec 19, 202414.9515.4914.9515.3215.323.37%164,023
Dec 18, 202415.2115.2114.7114.8214.82-1.98%222,499
Dec 17, 202415.0815.2015.0415.1215.12-0.26%124,765
Dec 16, 202415.3015.4015.1015.1615.16-0.98%106,098
Dec 13, 202415.4015.4115.1515.3115.31-0.97%85,169
Dec 12, 202415.7115.7215.4315.4615.46-1.59%105,393
Dec 11, 202415.9815.9815.6615.7115.71-0.95%85,530
Dec 10, 202416.1016.1015.7715.8615.86-1.37%91,578
Dec 9, 202416.1316.1815.9816.0816.080.88%73,031
Dec 6, 202415.8615.9415.6715.9415.940.95%84,231
Dec 5, 202415.9215.9315.7115.7915.79-1.31%97,427
Dec 4, 202415.9716.0215.7916.0016.00-97,147
Dec 3, 202416.1016.1315.8316.0016.00-0.93%48,696
Dec 2, 202416.1016.2216.0116.1516.150.19%72,431
Nov 29, 202416.2516.2616.1216.1216.120.12%32,824
Nov 27, 202416.0716.2516.0116.1016.101.07%59,244
Nov 26, 202416.6116.6115.8715.9315.93-3.92%98,901
Nov 25, 202415.9316.7715.9016.5816.584.80%241,274
Nov 22, 202415.6715.8515.5615.8215.821.22%77,617
Nov 21, 202415.7515.7515.5315.6315.63-0.19%107,036
Nov 20, 202415.8215.8315.5515.6615.66-1.01%93,157
Nov 19, 202415.8515.8815.6515.8215.82-0.75%74,690
Nov 18, 202416.0316.0715.9415.9415.94-0.62%66,505
Nov 15, 202416.1716.1715.9216.0416.040.25%68,819
Nov 14, 202416.0816.2515.9616.0016.00-0.87%63,449
Nov 13, 202416.8816.8816.1316.1416.14-3.12%74,355
Nov 12, 202417.2517.3716.6216.6616.66-3.76%99,994
Nov 11, 202417.0017.4616.9117.3117.312.85%112,542
Nov 8, 202416.5516.9316.4216.8316.831.94%82,624
Nov 7, 202417.5317.5316.4116.5116.51-5.66%111,399
Nov 6, 202416.9317.5016.9317.5017.508.70%180,700
Nov 5, 202415.7316.2215.6716.1016.101.71%128,263
Nov 4, 202415.8715.9815.7115.8315.83-0.06%77,435
Nov 1, 202415.9816.0315.7115.8415.84-0.44%109,652
Oct 31, 202416.1816.1815.8515.9115.91-1.43%82,515
Oct 30, 202416.0516.3116.0516.1416.140.62%61,055
Oct 29, 202416.0216.1915.9916.0416.04-0.93%77,146
Oct 28, 202416.1216.2416.1016.1916.191.57%100,711
Oct 25, 202416.1016.1515.9315.9415.94-0.87%75,064
Oct 24, 202416.3816.3816.0816.0816.08-1.41%83,083
Oct 23, 202416.3316.4216.1516.3116.31-0.37%63,390
Oct 22, 202416.3616.3816.2616.3716.370.18%48,141
Oct 21, 202416.6616.8016.3016.3416.34-1.86%77,387
Oct 18, 202416.7016.7216.5416.6516.65-0.30%80,121
Oct 17, 202416.8916.8916.5816.7016.70-0.77%79,803
Oct 16, 202416.7416.9216.6116.8316.831.51%88,950
Oct 15, 202416.5316.7616.4416.5816.580.61%108,118
Oct 14, 202416.6516.6516.4216.4816.48-1.32%64,646
Oct 11, 202416.5416.7916.5416.7016.701.33%113,110
Oct 10, 202416.4216.5116.3416.4816.48-0.42%129,519
Oct 9, 202416.6416.7416.5116.5516.55-0.84%82,131
Oct 8, 202416.9716.9716.6316.6916.69-1.07%103,164
Oct 7, 202417.0517.2716.8016.8716.87-1.75%80,096
Oct 4, 202417.4717.4717.1617.1717.17-0.46%70,685
Oct 3, 202417.1717.3217.0017.2517.25-0.40%53,696
Oct 2, 202417.3217.4817.3017.3217.32-0.52%40,708
Oct 1, 202417.5617.5617.1317.4117.41-0.80%63,460
Sep 30, 202417.8217.8217.4417.5517.55-1.85%74,903
Sep 27, 202417.7817.9317.6217.8817.881.53%63,193
Sep 26, 202417.9917.9917.5517.6117.61-0.90%53,106
Sep 25, 202417.8517.8917.6617.7717.77-0.17%78,066
Sep 24, 202417.9017.9617.7417.8017.80-0.34%45,302
Sep 23, 202418.2218.2217.7017.8617.86-1.87%52,237
Sep 20, 202418.4018.4018.1318.2018.20-1.73%158,732
Sep 19, 202418.5518.5518.3518.5218.521.93%46,894
Sep 18, 202418.0118.4617.9318.1718.170.44%69,843
Sep 17, 202418.2318.2817.9618.0918.090.28%54,858
Sep 16, 202418.1218.2217.9318.0418.04-0.55%43,047
Sep 13, 202417.8818.4317.8018.1418.142.60%65,440
Sep 12, 202417.4717.7217.3817.6817.682.02%45,788
Sep 11, 202417.2117.3916.9717.3317.33-0.06%45,418
Sep 10, 202416.9917.3816.9317.3417.341.94%36,559
Sep 9, 202416.9417.2916.8417.0117.010.59%55,227
Sep 6, 202417.1717.3416.8216.9116.91-1.17%45,258
Sep 5, 202417.2117.3517.0817.1117.11-0.81%42,885
Sep 4, 202417.3517.5517.1517.2517.25-0.63%57,851
Sep 3, 202417.7717.9517.3617.3617.36-2.96%58,573
Aug 30, 202417.8017.9517.6517.8917.890.56%119,140
Aug 29, 202417.8717.9817.5317.7917.790.28%63,788
Aug 28, 202417.9618.2417.6417.7417.74-1.28%45,322
Aug 27, 202418.0318.0717.9217.9717.97-0.66%70,019
Aug 26, 202418.3518.4718.0918.0918.09-0.44%92,375