Tejon Ranch Co. (TRC)
NYSE: TRC · Real-Time Price · USD
15.56
+0.03 (0.19%)
Oct 8, 2025, 11:52 AM EDT - Market open
Tejon Ranch Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 15.56 | 15.60 | 15.46 | 15.58 | - | 0.29% | 25,561 |
| Oct 7, 2025 | 15.89 | 15.89 | 15.46 | 15.53 | 15.53 | -1.83% | 151,641 |
| Oct 6, 2025 | 16.28 | 16.28 | 15.74 | 15.82 | 15.82 | -2.29% | 89,390 |
| Oct 3, 2025 | 15.85 | 16.42 | 15.80 | 16.19 | 16.19 | 2.60% | 132,481 |
| Oct 2, 2025 | 15.87 | 15.89 | 15.65 | 15.78 | 15.78 | -0.82% | 106,349 |
| Oct 1, 2025 | 15.87 | 15.94 | 15.71 | 15.91 | 15.91 | -0.44% | 74,215 |
| Sep 30, 2025 | 15.98 | 16.14 | 15.69 | 15.98 | 15.98 | -0.31% | 99,366 |
| Sep 29, 2025 | 16.11 | 16.15 | 15.98 | 16.03 | 16.03 | -0.37% | 81,094 |
| Sep 26, 2025 | 15.96 | 16.13 | 15.96 | 16.09 | 16.09 | 0.69% | 81,838 |
| Sep 25, 2025 | 15.97 | 16.07 | 15.83 | 15.98 | 15.98 | -0.19% | 95,287 |
| Sep 24, 2025 | 15.97 | 16.15 | 15.97 | 16.01 | 16.01 | -0.31% | 97,787 |
| Sep 23, 2025 | 15.93 | 16.30 | 15.93 | 16.06 | 16.06 | 0.56% | 91,141 |
| Sep 22, 2025 | 16.20 | 16.30 | 15.77 | 15.97 | 15.97 | -1.78% | 164,527 |
| Sep 19, 2025 | 16.39 | 16.47 | 16.21 | 16.26 | 16.26 | -0.73% | 178,809 |
| Sep 18, 2025 | 16.32 | 16.43 | 16.20 | 16.38 | 16.38 | 0.31% | 125,826 |
| Sep 17, 2025 | 16.56 | 16.76 | 16.28 | 16.33 | 16.33 | -0.73% | 224,123 |
| Sep 16, 2025 | 16.53 | 16.56 | 16.35 | 16.45 | 16.45 | -0.96% | 97,833 |
| Sep 15, 2025 | 16.70 | 16.70 | 16.55 | 16.61 | 16.61 | -0.36% | 85,007 |
| Sep 12, 2025 | 16.86 | 16.96 | 16.66 | 16.67 | 16.67 | -1.07% | 101,612 |
| Sep 11, 2025 | 16.76 | 16.97 | 16.60 | 16.85 | 16.85 | 0.48% | 106,987 |
| Sep 10, 2025 | 16.55 | 16.80 | 16.49 | 16.77 | 16.77 | 0.84% | 75,595 |
| Sep 9, 2025 | 16.91 | 16.91 | 16.50 | 16.63 | 16.63 | -1.89% | 96,657 |
| Sep 8, 2025 | 16.53 | 17.01 | 16.45 | 16.95 | 16.95 | 2.11% | 154,967 |
| Sep 5, 2025 | 17.08 | 17.23 | 16.42 | 16.60 | 16.60 | -2.01% | 144,888 |
| Sep 4, 2025 | 16.91 | 17.00 | 16.81 | 16.94 | 16.94 | 0.30% | 115,148 |
| Sep 3, 2025 | 17.14 | 17.22 | 16.89 | 16.89 | 16.89 | -1.80% | 112,390 |
| Sep 2, 2025 | 17.29 | 17.41 | 17.20 | 17.20 | 17.20 | -1.21% | 84,819 |
| Aug 29, 2025 | 17.47 | 17.55 | 17.36 | 17.41 | 17.41 | -0.40% | 90,030 |
| Aug 28, 2025 | 17.51 | 17.57 | 17.40 | 17.48 | 17.48 | 0.58% | 73,250 |
| Aug 27, 2025 | 17.36 | 17.48 | 17.35 | 17.38 | 17.38 | -0.11% | 63,181 |
| Aug 26, 2025 | 17.25 | 17.48 | 17.17 | 17.40 | 17.40 | 0.81% | 112,475 |
| Aug 25, 2025 | 17.56 | 17.56 | 17.24 | 17.26 | 17.26 | -1.32% | 86,190 |
| Aug 22, 2025 | 17.47 | 17.76 | 17.33 | 17.49 | 17.49 | 1.04% | 134,927 |
| Aug 21, 2025 | 16.96 | 17.31 | 16.96 | 17.31 | 17.31 | 1.52% | 119,086 |
| Aug 20, 2025 | 17.41 | 17.41 | 17.05 | 17.05 | 17.05 | -1.62% | 110,206 |
| Aug 19, 2025 | 17.09 | 17.35 | 16.91 | 17.33 | 17.33 | 1.35% | 164,165 |
| Aug 18, 2025 | 17.46 | 17.59 | 17.10 | 17.10 | 17.10 | -1.95% | 119,772 |
| Aug 15, 2025 | 17.53 | 17.60 | 17.26 | 17.44 | 17.44 | -0.11% | 115,294 |
| Aug 14, 2025 | 17.32 | 17.64 | 17.32 | 17.46 | 17.46 | -0.06% | 109,354 |
| Aug 13, 2025 | 17.75 | 17.75 | 17.34 | 17.47 | 17.47 | -0.80% | 114,790 |
| Aug 12, 2025 | 17.68 | 17.84 | 17.58 | 17.61 | 17.61 | 0.51% | 90,319 |
| Aug 11, 2025 | 17.17 | 17.60 | 17.17 | 17.52 | 17.52 | 2.88% | 77,080 |
| Aug 8, 2025 | 17.10 | 17.33 | 16.71 | 17.03 | 17.03 | 0.12% | 138,539 |
| Aug 7, 2025 | 18.33 | 18.37 | 17.01 | 17.01 | 17.01 | -7.60% | 201,741 |
| Aug 6, 2025 | 18.03 | 18.57 | 17.61 | 18.41 | 18.41 | 0.27% | 119,838 |
| Aug 5, 2025 | 18.25 | 18.48 | 18.15 | 18.36 | 18.36 | 0.66% | 114,969 |
| Aug 4, 2025 | 17.87 | 18.24 | 17.87 | 18.24 | 18.24 | 2.01% | 104,530 |
| Aug 1, 2025 | 17.87 | 18.07 | 17.72 | 17.88 | 17.88 | -0.45% | 165,596 |
| Jul 31, 2025 | 17.89 | 18.16 | 17.87 | 17.96 | 17.96 | -0.61% | 116,928 |
| Jul 30, 2025 | 18.61 | 18.70 | 18.05 | 18.07 | 18.07 | -3.16% | 129,078 |