Skip to main content
Tejon Ranch Co. (TRC)
NYSE: TRC · Real-Time Price · USD
17.02
-0.23 (-1.33%)
May 5, 2025, 4:00 PM EDT - Market closed

Tejon Ranch Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 202517.2117.3416.7317.0217.02-1.33%133,171
May 2, 202517.1617.4016.8417.2517.251.41%87,979
May 1, 202516.9017.0516.3917.0117.010.47%148,544
Apr 30, 202517.1117.2116.6616.9316.93-1.68%148,395
Apr 29, 202517.0217.2517.0017.2217.220.82%97,937
Apr 28, 202517.1017.2317.0317.0817.08-0.35%114,587
Apr 25, 202517.0517.2016.9017.1417.14-0.17%114,540
Apr 24, 202517.2917.5917.1117.1717.17-0.75%110,846
Apr 23, 202517.4817.4917.1017.3017.300.52%157,105
Apr 22, 202516.7517.4116.6217.2117.214.11%256,207
Apr 21, 202516.4416.6616.4116.5316.53-0.18%186,507
Apr 17, 202516.3516.5916.3516.5616.561.04%147,683
Apr 16, 202516.4716.5416.2516.3916.39-0.24%154,025
Apr 15, 202516.2416.4616.0916.4316.431.17%102,430
Apr 14, 202516.0316.3415.9316.2416.241.95%123,397
Apr 11, 202515.8316.0215.3215.9315.931.14%139,754
Apr 10, 202515.5015.8515.4215.7515.750.32%159,769
Apr 9, 202515.3016.1215.0415.7015.701.75%171,626
Apr 8, 202515.4515.6315.1515.4315.431.78%226,202
Apr 7, 202515.1915.9315.1015.1615.16-3.19%161,382
Apr 4, 202515.4015.9215.2715.6615.66-0.63%112,922
Apr 3, 202515.4615.8215.4615.7615.76-1.07%109,810
Apr 2, 202515.7816.0515.7815.9315.930.06%97,955
Apr 1, 202515.9016.0615.6615.9215.920.44%131,965
Mar 31, 202515.9716.1015.7815.8515.85-1.43%118,658
Mar 28, 202516.5316.5416.0616.0816.08-2.37%82,925
Mar 27, 202515.9216.7115.9216.4716.473.78%133,455
Mar 26, 202515.9016.0615.8415.8715.870.19%86,878
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