Skip to main content
Tejon Ranch Co. (TRC)
NYSE: TRC · Real-Time Price · USD
15.87
+0.03 (0.19%)
Mar 26, 2025, 4:00 PM EDT - Market closed

Tejon Ranch Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 202515.9016.0315.8415.94-0.63%13,693
Mar 25, 202515.7715.8915.7015.8415.84-131,197
Mar 24, 202515.8715.9415.7015.8415.841.08%79,149
Mar 21, 202515.9316.0415.6215.6715.67-2.49%203,317
Mar 20, 202516.1216.1715.9116.0716.07-0.80%72,146
Mar 19, 202516.1416.3015.9916.2016.200.75%135,931
Mar 18, 202516.1816.4416.0616.0816.08-0.62%132,726
Mar 17, 202516.0116.2115.6716.1816.180.50%244,687
Mar 14, 202516.0716.2816.0116.1016.100.63%175,385
Mar 13, 202516.2016.2915.9516.0016.00-1.36%145,057
Mar 12, 202515.8416.3415.7916.2216.222.53%206,780
Mar 11, 202516.0016.0515.7315.8215.82-0.25%167,550
Mar 10, 202516.1716.4315.7515.8615.86-2.46%156,449
Mar 7, 202516.1316.4615.8816.2616.261.43%99,704
Mar 6, 202515.3316.0615.3016.0316.034.57%109,207
Mar 5, 202515.0015.3814.9015.3315.332.06%131,223
Mar 4, 202515.0615.2314.9015.0215.02-1.05%135,983
Mar 3, 202515.3315.4915.1715.1815.18-1.17%160,543
Feb 28, 202515.2815.5515.2615.3615.36-0.26%599,751
Feb 27, 202515.4315.5515.3615.4015.40-0.77%64,070
Feb 26, 202515.5115.6315.3415.5215.52-0.19%58,994
Feb 25, 202515.6015.7415.3715.5515.550.19%105,135
Feb 24, 202515.9916.0115.4915.5215.52-2.70%116,080
Feb 21, 202516.1616.1615.9315.9515.95-0.31%104,937
Feb 20, 202515.8016.0815.7016.0016.001.27%55,224
Feb 19, 202515.7815.8915.7115.8015.80-0.88%51,101
Feb 18, 202515.9716.2015.6115.9415.94-0.62%65,104
Feb 14, 202515.8616.2015.8416.0416.041.39%63,382
Feb 13, 202515.5115.8315.4515.8215.822.13%60,478
Feb 12, 202515.6115.7515.1015.4915.49-2.27%111,918
Feb 11, 202516.1816.3815.8415.8515.85-3.18%116,944
Feb 10, 202516.3116.5416.2516.3716.370.49%70,346
Feb 7, 202516.4016.4416.1616.2916.29-0.97%50,759
Feb 6, 202516.4616.5916.3516.4516.450.18%47,625
Feb 5, 202516.5116.5916.3416.4216.420.18%55,218
Feb 4, 202515.9416.4215.9416.3916.392.05%61,295
Feb 3, 202515.9616.3215.8716.0616.06-0.99%61,391
Jan 31, 202516.1616.2916.0516.2216.220.12%101,282
Jan 30, 202516.2116.3516.1416.2016.200.81%77,136
Jan 29, 202516.0916.2015.8016.0716.07-0.37%61,974
Jan 28, 202515.9816.1915.8716.1316.130.44%58,537
Jan 27, 202515.6616.2015.6616.0616.062.55%99,790
Jan 24, 202515.6115.7115.4815.6615.660.13%64,550
Jan 23, 202515.5515.7115.5215.6415.64-0.32%69,840
Jan 22, 202516.1316.1415.6815.6915.69-3.51%62,565
Jan 21, 202516.1516.4316.1516.2616.260.99%92,249
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