Skip to main content
logo
Tejon Ranch Co. (TRC)
NYSE: TRC · Real-Time Price · USD
19.36
-0.09 (-0.46%)
Apr 10, 2026, 4:00 PM EDT - Market closed

Tejon Ranch Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 202619.3819.4919.3119.3619.36-0.46%57,526
Apr 9, 202619.3419.6019.3419.4519.45-0.10%62,540
Apr 8, 202619.7519.7719.3519.4719.470.62%85,238
Apr 7, 202619.2119.5019.2119.3519.350.68%144,828
Apr 6, 202619.1719.3819.1719.2219.220.10%67,098
Apr 2, 202618.9119.2218.8019.2019.201.21%57,599
Apr 1, 202618.8219.1118.7618.9718.970.69%69,855
Mar 31, 202619.1419.1818.7018.8418.84-1.31%120,279
Mar 30, 202619.2419.3019.0019.0919.090.16%90,116
Mar 27, 202618.9919.1818.9919.0619.06-0.26%60,557
Mar 26, 202618.9719.2918.9719.1119.110.79%58,689
Mar 25, 202619.2119.2518.9318.9618.96-0.58%99,735
Mar 24, 202618.7519.2618.7519.0719.070.90%80,724
Mar 23, 202618.6719.1718.4218.9018.902.72%134,340
Mar 20, 202618.6918.7418.2718.4018.40-1.55%161,470
Mar 19, 202618.1318.9918.1318.6918.692.41%108,914
Mar 18, 202618.7918.8518.2118.2518.25-3.80%119,745
Mar 17, 202618.8619.6118.7218.9718.970.96%129,514
Mar 16, 202619.0019.1018.7218.7918.79-0.05%82,663
Mar 13, 202619.3419.5018.6118.8018.80-1.93%141,935
Mar 12, 202618.8619.5318.7819.1719.170.58%150,717
Mar 11, 202617.9219.3917.9219.0619.066.72%374,016
Mar 10, 202617.7418.1917.5717.8617.86-0.11%145,843
Mar 9, 202617.7417.9217.4517.8817.88-0.22%128,222
Mar 6, 202617.4317.9717.4317.9217.921.41%107,955
Mar 5, 202617.9217.9617.6017.6717.67-2.27%84,199
Mar 4, 202617.8618.2117.6218.0818.082.03%71,457
Mar 3, 202617.4217.9017.3317.7217.720.17%81,472
Mar 2, 202617.5217.9217.3917.6917.690.45%67,327
Feb 27, 202617.6217.8817.4317.6117.61-1.01%62,471
Feb 26, 202618.0418.1317.6017.7917.79-0.78%81,790
Feb 25, 202617.5018.0317.3017.9317.932.28%78,888
Feb 24, 202617.1017.7117.1017.5317.532.45%129,368
Feb 23, 202617.3017.3817.0017.1117.11-0.75%104,219
Feb 20, 202616.9117.3316.8617.2417.241.95%93,345
Feb 19, 202616.7417.0516.7416.9116.910.24%78,938
Feb 18, 202617.0317.2216.8116.8716.87-1.17%75,507
Feb 17, 202616.9117.2016.8017.0717.071.31%104,251
Feb 13, 202616.7716.9316.5516.8516.851.32%75,831
Feb 12, 202616.7716.8116.5216.6316.63-69,792
Feb 11, 202616.7916.8216.5116.6316.63-0.54%50,704
Feb 10, 202616.5616.8016.4516.7216.720.84%73,138
Feb 9, 202616.6016.7216.4016.5816.58-0.18%70,440
Feb 6, 202616.4816.7216.4416.6116.610.91%102,757
Feb 5, 202616.4016.5716.2916.4616.460.55%86,888
Feb 4, 202616.3216.4516.0916.3716.370.99%135,063
Feb 3, 202616.1716.3616.1216.2116.210.06%96,103
Feb 2, 202616.1416.3516.0816.2016.200.68%108,748
Jan 30, 202616.2416.3515.9716.0916.09-1.41%100,809
Jan 29, 202616.2816.3516.1116.3216.320.87%83,150