Skip to main content
logo
Tejon Ranch Co. (TRC)
NYSE: TRC · Real-Time Price · USD
17.75
+0.71 (4.17%)
Nov 9, 2026, 4:00 PM EST - Market closed

Tejon Ranch Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 9, 202617.1817.8817.0717.7517.754.17%204,070
Nov 6, 202616.7017.3116.5817.0417.041.49%160,527
Nov 5, 202616.5316.8516.2716.7916.793.13%233,525
Nov 4, 202616.4916.7916.2216.2816.28-0.12%144,678
Nov 3, 202616.3316.4016.0816.3016.300.43%153,018
Nov 2, 202616.4916.6016.2216.2316.23-0.92%103,257
Oct 30, 202617.0017.0016.1216.3816.38-2.27%99,553
Oct 29, 202616.7416.8516.5916.7616.761.02%101,874
Oct 28, 202616.3416.6016.2716.5916.591.47%115,792
Oct 27, 202616.3216.4216.2316.3516.350.62%80,999
Oct 26, 202616.4016.5316.2216.2516.25-1.22%87,058
Oct 23, 202616.5316.6316.3316.4516.45-0.96%127,343
Oct 22, 202616.0916.8816.0916.6116.613.55%226,602
Oct 21, 202616.1816.2015.7916.0416.04-0.68%208,735
Oct 20, 202616.1416.2916.0216.1516.150.69%142,542
Oct 19, 202616.3716.3716.0316.0416.04-1.84%100,286
Oct 16, 202616.5816.6016.2716.3416.34-1.33%117,565
Oct 15, 202616.3416.7516.1516.5616.562.16%218,565
Oct 14, 202616.3516.4416.0416.2116.21-1.76%127,269
Oct 13, 202616.4416.5216.2216.5016.500.92%78,159
Oct 12, 202616.3016.5416.1916.3516.35-72,634
Oct 9, 202616.3616.4516.2216.3516.35-0.30%50,555
Oct 8, 202616.1616.4216.1316.4016.401.49%61,885
Oct 7, 202616.2416.5216.0416.1616.16-1.04%110,788
Oct 6, 202616.2016.4716.1716.3316.330.93%81,984
Oct 5, 202616.3516.4316.1516.1816.18-1.22%80,067
Oct 2, 202616.6216.7316.3816.3816.38-0.67%82,609
Oct 1, 202616.1616.6316.1316.4916.491.66%161,461
Sep 30, 202616.4416.4416.2116.2216.22-0.86%94,949
Sep 29, 202616.4416.4416.2916.3616.36-0.30%74,300
Sep 28, 202616.4416.6016.3316.4116.41-0.24%83,098
Sep 25, 202616.2216.4816.0416.4516.451.17%114,954
Sep 24, 202616.3216.4816.2416.2616.26-92,285
Sep 23, 202616.4116.5016.2216.2616.26-1.51%85,589
Sep 22, 202616.2816.5416.1616.5116.511.79%97,709
Sep 21, 202616.1616.3015.9016.2216.220.37%136,634
Sep 18, 202615.9916.1615.8516.1616.160.94%431,639
Sep 17, 202616.0716.0815.8916.0116.010.13%114,069
Sep 16, 202615.9716.0115.8015.9915.990.63%122,137
Sep 15, 202615.9515.9715.8515.8915.89-0.38%150,558
Sep 14, 202616.3016.3115.8515.9515.95-1.60%122,058
Sep 11, 202616.2516.2916.0516.2116.210.56%121,908
Sep 10, 202616.3016.8516.0216.1216.12-1.65%169,785
Sep 9, 202616.5316.5516.1616.3916.39-1.09%113,283
Sep 8, 202616.3516.6716.2916.5716.570.85%224,913
Sep 4, 202616.2116.4416.1516.4316.431.61%115,114
Sep 3, 202616.2316.2516.0316.1716.170.37%111,190
Sep 2, 202616.1616.2216.0416.1116.110.19%149,477
Sep 1, 202616.0116.1315.9516.0816.08-151,343
Aug 31, 202616.1216.1315.9516.0816.08-0.74%198,742