Tejon Ranch Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	17.07	17.15	16.78	16.93	16.93	-0.70%	206,295
Jul 30, 2026	17.11	17.15	16.93	17.05	17.05	0.06%	107,702
Jul 29, 2026	17.17	17.35	16.92	17.04	17.04	-1.50%	119,250
Jul 28, 2026	17.74	17.88	17.28	17.30	17.30	-1.87%	89,865
Jul 27, 2026	17.68	17.82	17.60	17.63	17.63	0.06%	96,998
Jul 24, 2026	17.83	18.00	17.58	17.62	17.62	-0.62%	96,008
Jul 23, 2026	17.71	17.87	17.62	17.73	17.73	-0.67%	119,666
Jul 22, 2026	17.94	17.97	17.81	17.85	17.85	-0.45%	92,182
Jul 21, 2026	17.85	18.23	17.80	17.93	17.93	-0.17%	118,511
Jul 20, 2026	18.06	18.28	17.93	17.96	17.96	-1.21%	78,842
Jul 17, 2026	18.58	19.00	18.15	18.18	18.18	-2.57%	72,234
Jul 16, 2026	18.51	18.99	18.01	18.66	18.66	1.41%	100,530
Jul 15, 2026	18.15	18.48	18.15	18.40	18.40	1.32%	58,628
Jul 14, 2026	18.42	18.57	18.03	18.16	18.16	-1.68%	56,820
Jul 13, 2026	18.39	18.62	18.39	18.47	18.47	0.87%	66,147
Jul 10, 2026	18.35	18.62	18.30	18.31	18.31	0.11%	54,263
Jul 9, 2026	18.21	18.36	18.21	18.29	18.29	-0.11%	56,215
Jul 8, 2026	18.22	18.47	18.10	18.31	18.31	0.27%	125,649
Jul 7, 2026	18.63	18.78	18.25	18.26	18.26	-1.51%	139,887
Jul 6, 2026	18.86	18.87	18.49	18.54	18.54	-1.70%	77,494
Jul 2, 2026	19.00	19.15	18.83	18.86	18.86	-0.26%	81,053
Jul 1, 2026	18.80	18.97	18.71	18.91	18.91	1.12%	140,563
Jun 30, 2026	18.97	19.01	18.68	18.70	18.70	-1.11%	105,201
Jun 29, 2026	18.83	19.01	18.51	18.91	18.91	0.27%	145,192
Jun 26, 2026	18.60	18.93	18.58	18.86	18.86	2.17%	377,596
Jun 25, 2026	18.49	18.62	18.10	18.46	18.46	-0.27%	92,766
Jun 24, 2026	18.90	19.08	18.46	18.51	18.51	-1.86%	95,604
Jun 23, 2026	18.61	18.88	18.47	18.86	18.86	2.11%	61,677
Jun 22, 2026	18.38	18.74	18.38	18.47	18.47	-0.05%	81,619
Jun 18, 2026	18.76	18.76	18.45	18.48	18.48	-0.75%	130,103
Jun 17, 2026	18.89	18.89	18.40	18.62	18.62	-2.10%	95,348
Jun 16, 2026	19.47	19.76	18.85	19.02	19.02	-1.60%	92,955
Jun 15, 2026	19.18	19.55	19.14	19.33	19.33	0.36%	112,241
Jun 12, 2026	19.37	19.63	18.91	19.26	19.26	0.21%	68,351
Jun 11, 2026	19.61	19.67	19.21	19.22	19.22	-1.18%	79,921
Jun 10, 2026	19.59	19.79	19.35	19.45	19.45	0.10%	69,043
Jun 9, 2026	19.34	19.66	19.25	19.43	19.43	1.36%	59,863
Jun 8, 2026	19.21	19.36	19.13	19.17	19.17	-0.36%	88,753
Jun 5, 2026	19.18	19.50	19.11	19.24	19.24	0.79%	92,294
Jun 4, 2026	19.04	19.26	18.91	19.09	19.09	1.11%	120,596
Jun 3, 2026	18.93	19.11	18.82	18.88	18.88	-1.10%	99,878
Jun 2, 2026	18.79	19.16	18.79	19.09	19.09	1.11%	49,951
Jun 1, 2026	19.30	19.53	18.87	18.88	18.88	-2.33%	113,128
May 29, 2026	19.57	19.67	19.33	19.33	19.33	-1.33%	95,173
May 28, 2026	19.34	19.73	19.34	19.59	19.59	0.62%	123,973
May 27, 2026	19.72	19.74	19.47	19.47	19.47	-0.61%	88,100
May 26, 2026	19.29	19.66	19.14	19.59	19.59	1.77%	87,085
May 22, 2026	19.46	19.50	19.00	19.25	19.25	-1.03%	98,573
May 21, 2026	19.44	19.51	19.08	19.45	19.45	-0.41%	70,917
May 20, 2026	19.26	19.55	19.19	19.53	19.53	1.67%	73,392