Tejon Ranch Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	19.55	20.22	19.54	19.88	19.88	1.58%	95,567
May 1, 2026	19.49	19.86	19.43	19.57	19.57	-	151,194
Apr 30, 2026	19.52	19.69	19.48	19.57	19.57	-0.46%	83,322
Apr 29, 2026	20.22	20.51	19.59	19.66	19.66	-3.25%	99,692
Apr 28, 2026	20.25	20.68	20.25	20.32	20.32	0.89%	95,520
Apr 27, 2026	19.63	20.54	19.63	20.14	20.14	2.13%	174,801
Apr 24, 2026	19.48	19.80	19.48	19.72	19.72	0.72%	55,409
Apr 23, 2026	19.44	19.74	19.35	19.58	19.58	1.24%	48,574
Apr 22, 2026	19.26	19.50	19.26	19.34	19.34	0.42%	68,177
Apr 21, 2026	19.42	19.52	19.24	19.26	19.26	-0.98%	76,845
Apr 20, 2026	19.77	19.90	19.43	19.45	19.45	-1.92%	72,293
Apr 17, 2026	19.59	19.99	19.59	19.83	19.83	1.33%	73,310
Apr 16, 2026	19.46	19.67	19.31	19.57	19.57	0.57%	100,305
Apr 15, 2026	19.32	19.51	19.25	19.46	19.46	0.26%	90,967
Apr 14, 2026	19.36	19.52	19.29	19.41	19.41	-0.10%	104,670
Apr 13, 2026	19.44	19.49	19.20	19.43	19.43	0.36%	76,163
Apr 10, 2026	19.38	19.49	19.31	19.36	19.36	-0.46%	57,526
Apr 9, 2026	19.34	19.60	19.34	19.45	19.45	-0.10%	62,540
Apr 8, 2026	19.75	19.77	19.35	19.47	19.47	0.62%	85,238
Apr 7, 2026	19.21	19.50	19.21	19.35	19.35	0.68%	144,828
Apr 6, 2026	19.17	19.38	19.17	19.22	19.22	0.10%	67,098
Apr 2, 2026	18.91	19.22	18.80	19.20	19.20	1.21%	57,599
Apr 1, 2026	18.82	19.11	18.76	18.97	18.97	0.69%	69,855
Mar 31, 2026	19.14	19.18	18.70	18.84	18.84	-1.31%	120,279
Mar 30, 2026	19.24	19.30	19.00	19.09	19.09	0.16%	90,116
Mar 27, 2026	18.99	19.18	18.99	19.06	19.06	-0.26%	60,557
Mar 26, 2026	18.97	19.29	18.97	19.11	19.11	0.79%	58,689
Mar 25, 2026	19.21	19.25	18.93	18.96	18.96	-0.58%	99,735
Mar 24, 2026	18.75	19.26	18.75	19.07	19.07	0.90%	80,724
Mar 23, 2026	18.67	19.17	18.42	18.90	18.90	2.72%	134,340
Mar 20, 2026	18.69	18.74	18.27	18.40	18.40	-1.55%	161,470
Mar 19, 2026	18.13	18.99	18.13	18.69	18.69	2.41%	108,914
Mar 18, 2026	18.79	18.85	18.21	18.25	18.25	-3.80%	119,745
Mar 17, 2026	18.86	19.61	18.72	18.97	18.97	0.96%	129,514
Mar 16, 2026	19.00	19.10	18.72	18.79	18.79	-0.05%	82,663
Mar 13, 2026	19.34	19.50	18.61	18.80	18.80	-1.93%	141,935
Mar 12, 2026	18.86	19.53	18.78	19.17	19.17	0.58%	150,717
Mar 11, 2026	17.92	19.39	17.92	19.06	19.06	6.72%	374,016
Mar 10, 2026	17.74	18.19	17.57	17.86	17.86	-0.11%	145,843
Mar 9, 2026	17.74	17.92	17.45	17.88	17.88	-0.22%	128,222
Mar 6, 2026	17.43	17.97	17.43	17.92	17.92	1.41%	107,955
Mar 5, 2026	17.92	17.96	17.60	17.67	17.67	-2.27%	84,199
Mar 4, 2026	17.86	18.21	17.62	18.08	18.08	2.03%	71,457
Mar 3, 2026	17.42	17.90	17.33	17.72	17.72	0.17%	81,472
Mar 2, 2026	17.52	17.92	17.39	17.69	17.69	0.45%	67,327
Feb 27, 2026	17.62	17.88	17.43	17.61	17.61	-1.01%	62,471
Feb 26, 2026	18.04	18.13	17.60	17.79	17.79	-0.78%	81,790
Feb 25, 2026	17.50	18.03	17.30	17.93	17.93	2.28%	78,888
Feb 24, 2026	17.10	17.71	17.10	17.53	17.53	2.45%	129,368
Feb 23, 2026	17.30	17.38	17.00	17.11	17.11	-0.75%	104,219