Skip to main content
Tejon Ranch Co. (TRC)
NYSE: TRC · Real-Time Price · USD
15.82
+0.19 (1.22%)
Nov 22, 2024, 4:00 PM EST - Market closed

Tejon Ranch Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 23, 202417.7518.2717.5218.1718.173.36%64,889
Aug 22, 202417.6217.6217.5417.5817.580.06%35,960
Aug 21, 202417.5917.6917.4117.5717.570.69%41,997
Aug 20, 202417.5217.5217.2717.4517.45-49,670
Aug 19, 202417.2217.5117.2217.4517.451.22%24,986
Aug 16, 202417.1317.2717.1317.2417.240.70%31,020
Aug 15, 202417.0017.3616.8117.1217.121.97%60,838
Aug 14, 202416.8816.8816.7016.7916.79-0.59%26,832
Aug 13, 202416.7316.9816.5016.8916.891.87%32,655
Aug 12, 202416.8816.9416.5016.5816.58-2.01%43,778
Aug 9, 202417.0017.0016.7816.9216.920.24%46,147
Aug 8, 202416.7316.9716.5316.8816.881.75%47,949
Aug 7, 202417.0617.1416.5216.5916.59-1.54%51,818
Aug 6, 202416.7016.9116.5516.8516.850.48%78,230
Aug 5, 202416.9017.0816.6016.7716.77-5.25%98,710
Aug 2, 202418.1618.6417.6017.7017.70-5.65%87,137
Aug 1, 202419.0519.2118.4018.7618.76-1.26%86,642
Jul 31, 202419.2519.3718.7419.0019.00-1.14%94,244
Jul 30, 202419.2119.2418.9519.2219.220.84%49,652
Jul 29, 202419.3519.3918.8519.0619.06-1.19%64,500
Jul 26, 202419.2419.3618.6019.2919.291.74%69,083
Jul 25, 202418.7819.1618.6418.9618.961.17%120,440
Jul 24, 202418.9019.2818.7118.7418.74-1.52%85,041
Jul 23, 202418.8719.1218.8019.0319.030.95%80,818
Jul 22, 202418.8618.9218.5318.8518.850.48%55,756
Jul 19, 202419.0919.1318.6218.7618.76-1.68%52,168
Jul 18, 202419.3919.8219.0519.0819.08-2.55%78,592
Jul 17, 202419.0219.6718.9019.5819.582.78%189,969
Jul 16, 202418.5019.0718.4019.0519.053.93%126,144
Jul 15, 202418.1218.4018.0218.3318.332.52%129,201
Jul 12, 202417.8918.1417.6817.8817.881.07%70,063
Jul 11, 202417.2517.7417.0417.6917.694.86%106,724
Jul 10, 202416.7216.8716.6316.8716.870.96%31,983
Jul 9, 202416.8216.8216.5216.7116.71-0.54%32,746
Jul 8, 202416.9917.0016.6916.8016.80-0.36%41,385
Jul 5, 202416.7916.9516.7016.8616.860.18%35,383