Skip to main content
logo
Tejon Ranch Co. (TRC)
NYSE: TRC · Real-Time Price · USD
17.69
+0.08 (0.45%)
At close: Mar 2, 2026, 4:00 PM EST
17.69
0.00 (0.00%)
After-hours: Mar 2, 2026, 6:30 PM EST

Tejon Ranch Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 2, 202617.5217.9217.3917.6917.690.45%67,327
Feb 27, 202617.6217.8817.4317.6117.61-1.01%62,471
Feb 26, 202618.0418.1317.6017.7917.79-0.78%81,790
Feb 25, 202617.5018.0317.3017.9317.932.28%78,888
Feb 24, 202617.1017.7117.1017.5317.532.45%129,368
Feb 23, 202617.3017.3817.0017.1117.11-0.75%104,219
Feb 20, 202616.9117.3316.8617.2417.241.95%93,345
Feb 19, 202616.7417.0516.7416.9116.910.24%78,938
Feb 18, 202617.0317.2216.8116.8716.87-1.17%75,507
Feb 17, 202616.9117.2016.8017.0717.071.31%104,251
Feb 13, 202616.7716.9316.5516.8516.851.32%75,831
Feb 12, 202616.7716.8116.5216.6316.63-69,792
Feb 11, 202616.7916.8216.5116.6316.63-0.54%50,704
Feb 10, 202616.5616.8016.4516.7216.720.84%73,138
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