Tejon Ranch Co. (TRC)
NYSE: TRC · Real-Time Price · USD
16.43
+0.19 (1.17%)
Apr 15, 2025, 4:00 PM EDT - Market closed
Tejon Ranch Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 16.24 | 16.46 | 16.09 | 16.43 | 16.43 | 1.17% | 102,430 |
| Apr 14, 2025 | 16.03 | 16.34 | 15.93 | 16.24 | 16.24 | 1.95% | 123,397 |
| Apr 11, 2025 | 15.83 | 16.02 | 15.32 | 15.93 | 15.93 | 1.14% | 139,754 |
| Apr 10, 2025 | 15.50 | 15.85 | 15.42 | 15.75 | 15.75 | 0.32% | 159,769 |
| Apr 9, 2025 | 15.30 | 16.12 | 15.04 | 15.70 | 15.70 | 1.75% | 171,626 |
| Apr 8, 2025 | 15.45 | 15.63 | 15.15 | 15.43 | 15.43 | 1.78% | 226,202 |
| Apr 7, 2025 | 15.19 | 15.93 | 15.10 | 15.16 | 15.16 | -3.19% | 161,382 |
| Apr 4, 2025 | 15.40 | 15.92 | 15.27 | 15.66 | 15.66 | -0.63% | 112,922 |
| Apr 3, 2025 | 15.46 | 15.82 | 15.46 | 15.76 | 15.76 | -1.07% | 109,810 |
| Apr 2, 2025 | 15.78 | 16.05 | 15.78 | 15.93 | 15.93 | 0.06% | 97,955 |
| Apr 1, 2025 | 15.90 | 16.06 | 15.66 | 15.92 | 15.92 | 0.44% | 131,965 |
| Mar 31, 2025 | 15.97 | 16.10 | 15.78 | 15.85 | 15.85 | -1.43% | 118,658 |
| Mar 28, 2025 | 16.53 | 16.54 | 16.06 | 16.08 | 16.08 | -2.37% | 82,925 |
| Mar 27, 2025 | 15.92 | 16.71 | 15.92 | 16.47 | 16.47 | 3.78% | 133,455 |
| Mar 26, 2025 | 15.90 | 16.06 | 15.84 | 15.87 | 15.87 | 0.19% | 86,878 |
| Mar 25, 2025 | 15.77 | 15.89 | 15.70 | 15.84 | 15.84 | - | 131,197 |
| Mar 24, 2025 | 15.87 | 15.94 | 15.70 | 15.84 | 15.84 | 1.08% | 79,149 |
| Mar 21, 2025 | 15.93 | 16.04 | 15.62 | 15.67 | 15.67 | -2.49% | 203,317 |
| Mar 20, 2025 | 16.12 | 16.17 | 15.91 | 16.07 | 16.07 | -0.80% | 72,146 |
| Mar 19, 2025 | 16.14 | 16.30 | 15.99 | 16.20 | 16.20 | 0.75% | 135,931 |
| Mar 18, 2025 | 16.18 | 16.44 | 16.06 | 16.08 | 16.08 | -0.62% | 132,726 |
| Mar 17, 2025 | 16.01 | 16.21 | 15.67 | 16.18 | 16.18 | 0.50% | 244,687 |
| Mar 14, 2025 | 16.07 | 16.28 | 16.01 | 16.10 | 16.10 | 0.63% | 175,385 |
| Mar 13, 2025 | 16.20 | 16.29 | 15.95 | 16.00 | 16.00 | -1.36% | 145,057 |
| Mar 12, 2025 | 15.84 | 16.34 | 15.79 | 16.22 | 16.22 | 2.53% | 206,780 |
| Mar 11, 2025 | 16.00 | 16.05 | 15.73 | 15.82 | 15.82 | -0.25% | 167,550 |
| Mar 10, 2025 | 16.17 | 16.43 | 15.75 | 15.86 | 15.86 | -2.46% | 156,449 |
| Mar 7, 2025 | 16.13 | 16.46 | 15.88 | 16.26 | 16.26 | 1.43% | 99,704 |
| Mar 6, 2025 | 15.33 | 16.06 | 15.30 | 16.03 | 16.03 | 4.57% | 109,207 |
| Mar 5, 2025 | 15.00 | 15.38 | 14.90 | 15.33 | 15.33 | 2.06% | 131,223 |
| Mar 4, 2025 | 15.06 | 15.23 | 14.90 | 15.02 | 15.02 | -1.05% | 135,983 |
| Mar 3, 2025 | 15.33 | 15.49 | 15.17 | 15.18 | 15.18 | -1.17% | 160,543 |
| Feb 28, 2025 | 15.28 | 15.55 | 15.26 | 15.36 | 15.36 | -0.26% | 599,751 |
| Feb 27, 2025 | 15.43 | 15.55 | 15.36 | 15.40 | 15.40 | -0.77% | 64,070 |
| Feb 26, 2025 | 15.51 | 15.63 | 15.34 | 15.52 | 15.52 | -0.19% | 58,994 |
| Feb 25, 2025 | 15.60 | 15.74 | 15.37 | 15.55 | 15.55 | 0.19% | 105,135 |
| Feb 24, 2025 | 15.99 | 16.01 | 15.49 | 15.52 | 15.52 | -2.70% | 116,080 |
| Feb 21, 2025 | 16.16 | 16.16 | 15.93 | 15.95 | 15.95 | -0.31% | 104,937 |
| Feb 20, 2025 | 15.80 | 16.08 | 15.70 | 16.00 | 16.00 | 1.27% | 55,224 |
| Feb 19, 2025 | 15.78 | 15.89 | 15.71 | 15.80 | 15.80 | -0.88% | 51,101 |
| Feb 18, 2025 | 15.97 | 16.20 | 15.61 | 15.94 | 15.94 | -0.62% | 65,104 |
| Feb 14, 2025 | 15.86 | 16.20 | 15.84 | 16.04 | 16.04 | 1.39% | 63,382 |
| Feb 13, 2025 | 15.51 | 15.83 | 15.45 | 15.82 | 15.82 | 2.13% | 60,478 |
| Feb 12, 2025 | 15.61 | 15.75 | 15.10 | 15.49 | 15.49 | -2.27% | 111,918 |
| Feb 11, 2025 | 16.18 | 16.38 | 15.84 | 15.85 | 15.85 | -3.18% | 116,944 |
| Feb 10, 2025 | 16.31 | 16.54 | 16.25 | 16.37 | 16.37 | 0.49% | 70,346 |
| Feb 7, 2025 | 16.40 | 16.44 | 16.16 | 16.29 | 16.29 | -0.97% | 50,759 |
| Feb 6, 2025 | 16.46 | 16.59 | 16.35 | 16.45 | 16.45 | 0.18% | 47,625 |
| Feb 5, 2025 | 16.51 | 16.59 | 16.34 | 16.42 | 16.42 | 0.18% | 55,218 |
| Feb 4, 2025 | 15.94 | 16.42 | 15.94 | 16.39 | 16.39 | 2.05% | 61,295 |