Skip to main content
Tejon Ranch Co. (TRC)
NYSE: TRC · Real-Time Price · USD
16.69
-0.07 (-0.42%)
May 30, 2025, 4:00 PM - Market closed

Tejon Ranch Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202516.7116.8116.6616.6916.69-0.42%93,407
May 29, 202516.8316.9416.7316.7616.76-97,933
May 28, 202516.8016.8816.6116.7616.76-82,189
May 27, 202516.4016.7916.3216.7616.762.76%103,644
May 23, 202516.2016.4216.1616.3116.31-0.31%104,443
May 22, 202516.2516.4816.0916.3616.360.12%152,675
May 21, 202516.3016.5616.2416.3416.34-0.97%109,898
May 20, 202516.2916.5816.2916.5016.501.04%103,344
May 19, 202516.4516.5616.2816.3316.33-1.63%102,505
May 16, 202516.7816.8816.5916.6016.60-1.01%132,499
May 15, 202516.3816.8116.3416.7716.772.63%115,960
May 14, 202516.2816.5616.2016.3416.340.18%131,057
May 13, 202516.3316.4816.2216.3116.310.55%120,692
May 12, 202516.7516.7516.1416.2216.22-1.58%175,340
May 9, 202515.9016.6315.8016.4816.48-3.96%168,069
May 8, 202517.2417.3817.0217.1617.16-0.46%132,718
May 7, 202517.1117.3416.8617.2417.241.41%107,654
May 6, 202516.8817.1916.8017.0017.00-0.12%107,292
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