Tejon Ranch Co. (TRC)
NYSE: TRC · Real-Time Price · USD
15.67
0.00 (0.00%)
Oct 30, 2025, 11:33 AM EDT - Market open
Tejon Ranch Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 15.50 | 15.75 | 15.48 | 15.50 | - | -1.08% | 10,448 |
| Oct 29, 2025 | 15.92 | 16.07 | 15.51 | 15.67 | 15.67 | -2.00% | 85,408 |
| Oct 28, 2025 | 16.03 | 16.08 | 15.92 | 15.99 | 15.99 | -0.44% | 45,798 |
| Oct 27, 2025 | 16.21 | 16.31 | 16.03 | 16.06 | 16.06 | -0.62% | 68,945 |
| Oct 24, 2025 | 16.12 | 16.37 | 16.12 | 16.16 | 16.16 | 0.25% | 58,537 |
| Oct 23, 2025 | 16.01 | 16.24 | 15.90 | 16.12 | 16.12 | 1.26% | 64,505 |
| Oct 22, 2025 | 15.80 | 16.16 | 15.80 | 15.92 | 15.92 | 0.76% | 92,245 |
| Oct 21, 2025 | 15.74 | 15.87 | 15.58 | 15.80 | 15.80 | 0.06% | 67,388 |
| Oct 20, 2025 | 15.63 | 15.88 | 15.55 | 15.79 | 15.79 | 1.61% | 89,401 |
| Oct 17, 2025 | 15.64 | 15.77 | 15.53 | 15.54 | 15.54 | -0.96% | 89,707 |
| Oct 16, 2025 | 15.88 | 15.96 | 15.60 | 15.69 | 15.69 | -1.32% | 113,821 |
| Oct 15, 2025 | 15.76 | 16.03 | 15.76 | 15.90 | 15.90 | 0.89% | 98,970 |
| Oct 14, 2025 | 15.47 | 15.84 | 15.47 | 15.76 | 15.76 | 0.96% | 100,967 |
| Oct 13, 2025 | 15.60 | 15.75 | 15.43 | 15.61 | 15.61 | 0.45% | 102,246 |
| Oct 10, 2025 | 15.77 | 15.89 | 15.49 | 15.54 | 15.54 | -0.51% | 102,366 |
| Oct 9, 2025 | 15.83 | 15.88 | 15.51 | 15.62 | 15.62 | -0.95% | 71,885 |
| Oct 8, 2025 | 15.56 | 15.84 | 15.46 | 15.77 | 15.77 | 1.55% | 109,611 |
| 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 |