Tejon Ranch Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 19, 2026	19.32	19.55	19.08	19.21	19.21	-0.67%	53,424
May 18, 2026	19.04	19.49	19.04	19.34	19.34	1.47%	72,124
May 15, 2026	19.22	19.34	18.82	19.06	19.06	-1.19%	68,258
May 14, 2026	19.30	19.81	18.91	19.29	19.29	-	117,199
May 13, 2026	19.45	19.62	19.29	19.29	19.29	-1.23%	98,857
May 12, 2026	19.37	19.59	19.21	19.53	19.53	0.21%	79,881
May 11, 2026	20.06	20.19	19.37	19.49	19.49	-3.32%	99,158
May 8, 2026	20.68	20.68	19.88	20.16	20.16	-1.56%	99,473
May 7, 2026	20.20	21.31	19.98	20.48	20.48	3.85%	164,114
May 6, 2026	19.71	20.12	19.51	19.72	19.72	0.36%	64,486
May 5, 2026	20.04	20.13	19.63	19.65	19.65	-1.16%	82,932
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	-	151,234
Apr 30, 2026	19.52	19.69	19.48	19.57	19.57	-0.46%	83,322