Skip to main content
logo
Tejon Ranch Co. (TRC)
NYSE: TRC · Real-Time Price · USD
16.59
-0.08 (-0.48%)
Sep 15, 2025, 11:53 AM EDT - Market open

Tejon Ranch Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 202516.8616.9616.6616.6716.67-1.07%101,612
Sep 11, 202516.7616.9716.6016.8516.850.48%106,987
Sep 10, 202516.5516.8016.4916.7716.770.84%75,595
Sep 9, 202516.9116.9116.5016.6316.63-1.89%96,657
Sep 8, 202516.5317.0116.4516.9516.952.11%154,967
Sep 5, 202517.0817.2316.4216.6016.60-2.01%144,888
Sep 4, 202516.9117.0016.8116.9416.940.30%115,148
Sep 3, 202517.1417.2216.8916.8916.89-1.80%112,390
Sep 2, 202517.2917.4117.2017.2017.20-1.21%84,819
Aug 29, 202517.4717.5517.3617.4117.41-0.40%90,030
Aug 28, 202517.5117.5717.4017.4817.480.58%73,250
Aug 27, 202517.3617.4817.3517.3817.38-0.11%63,181
Aug 26, 202517.2517.4817.1717.4017.400.81%112,475
Aug 25, 202517.5617.5617.2417.2617.26-1.32%86,190
Aug 22, 202517.4717.7617.3317.4917.491.04%134,927
Aug 21, 202516.9617.3116.9617.3117.311.52%119,086
Aug 20, 202517.4117.4117.0517.0517.05-1.62%110,206
Aug 19, 202517.0917.3516.9117.3317.331.35%164,165
Aug 18, 202517.4617.5917.1017.1017.10-1.95%119,772
Aug 15, 202517.5317.6017.2617.4417.44-0.11%115,294
Aug 14, 202517.3217.6417.3217.4617.46-0.06%109,354
Aug 13, 202517.7517.7517.3417.4717.47-0.80%114,790
Aug 12, 202517.6817.8417.5817.6117.610.51%90,319
Aug 11, 202517.1717.6017.1717.5217.522.88%77,080
Aug 8, 202517.1017.3316.7117.0317.030.12%138,539
Aug 7, 202518.3318.3717.0117.0117.01-7.60%201,741
Aug 6, 202518.0318.5717.6118.4118.410.27%119,838
Aug 5, 202518.2518.4818.1518.3618.360.66%114,969
Aug 4, 202517.8718.2417.8718.2418.242.01%104,530
Aug 1, 202517.8718.0717.7217.8817.88-0.45%165,596
Jul 31, 202517.8918.1617.8717.9617.96-0.61%116,928
Jul 30, 202518.6118.7018.0518.0718.07-3.16%129,078
Jul 29, 202518.7718.8618.6418.6618.660.27%120,281
Jul 28, 202518.9919.0418.5818.6118.61-2.00%139,599
Jul 25, 202519.1319.3718.9918.9918.99-0.73%118,430
Jul 24, 202519.0919.3919.0819.1319.13-0.73%115,451
Jul 23, 202518.9719.2718.9319.2719.271.96%99,978
Jul 22, 202518.5519.0118.4118.9018.902.66%118,313
Jul 21, 202518.1818.5218.1818.4118.411.71%73,425
Jul 18, 202518.3818.4518.0618.1018.10-0.66%77,641
Jul 17, 202518.0918.4218.0918.2218.220.44%87,657
Jul 16, 202518.1918.3718.0718.1418.14-0.44%73,849
Jul 15, 202518.4918.5818.1618.2218.22-1.51%125,655
Jul 14, 202518.4219.0018.3418.5018.500.05%82,260
Jul 11, 202518.2718.6718.2618.4918.490.65%79,166
Jul 10, 202517.8518.4717.8518.3718.372.51%90,775
Jul 9, 202517.9617.9617.7317.9217.920.56%63,090
Jul 8, 202517.7218.0317.5917.8217.820.68%97,798
Jul 7, 202517.9717.9817.4717.7017.70-1.99%109,767
Jul 3, 202517.7318.0717.6318.0618.061.98%77,465