Tejon Ranch Co. (TRC)
NYSE: TRC · Real-Time Price · USD
15.90
-0.31 (-1.91%)
Sep 14, 2026, 4:00 PM EDT - Market closed
Tejon Ranch Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 16.30 | 16.31 | 15.85 | 15.93 | - | -1.73% | 31,361 |
| Sep 11, 2026 | 16.25 | 16.29 | 16.05 | 16.21 | 16.21 | 0.56% | 121,908 |
| Sep 10, 2026 | 16.30 | 16.85 | 16.02 | 16.12 | 16.12 | -1.65% | 169,785 |
| Sep 9, 2026 | 16.53 | 16.55 | 16.16 | 16.39 | 16.39 | -1.09% | 113,283 |
| Sep 8, 2026 | 16.35 | 16.67 | 16.29 | 16.57 | 16.57 | 0.85% | 224,913 |
| Sep 4, 2026 | 16.21 | 16.44 | 16.15 | 16.43 | 16.43 | 1.61% | 115,114 |
| Sep 3, 2026 | 16.23 | 16.25 | 16.03 | 16.17 | 16.17 | 0.37% | 111,190 |
| Sep 2, 2026 | 16.16 | 16.22 | 16.04 | 16.11 | 16.11 | 0.19% | 149,477 |
| Sep 1, 2026 | 16.01 | 16.13 | 15.95 | 16.08 | 16.08 | - | 151,343 |
| Aug 31, 2026 | 16.12 | 16.13 | 15.95 | 16.08 | 16.08 | -0.74% | 198,742 |
| Aug 28, 2026 | 16.19 | 16.26 | 16.10 | 16.20 | 16.20 | 0.37% | 182,489 |
| Aug 27, 2026 | 15.83 | 16.19 | 15.81 | 16.14 | 16.14 | 1.70% | 226,376 |
| Aug 26, 2026 | 16.10 | 16.26 | 15.80 | 15.87 | 15.87 | -1.92% | 266,332 |
| Aug 25, 2026 | 16.25 | 16.49 | 16.14 | 16.18 | 16.18 | -0.68% | 128,642 |
| Aug 24, 2026 | 16.53 | 16.64 | 16.12 | 16.29 | 16.29 | -0.91% | 234,021 |
| Aug 21, 2026 | 16.48 | 16.62 | 16.37 | 16.44 | 16.44 | -0.12% | 168,621 |
| Aug 20, 2026 | 16.41 | 16.68 | 16.36 | 16.46 | 16.46 | -0.42% | 161,591 |
| Aug 19, 2026 | 16.43 | 16.79 | 16.36 | 16.53 | 16.53 | 0.92% | 303,530 |
| Aug 18, 2026 | 16.67 | 16.96 | 16.32 | 16.38 | 16.38 | -1.15% | 223,992 |
| Aug 17, 2026 | 16.35 | 16.62 | 16.24 | 16.57 | 16.57 | 1.35% | 224,522 |
| Aug 14, 2026 | 16.37 | 16.49 | 16.30 | 16.35 | 16.35 | -0.37% | 181,230 |
| Aug 13, 2026 | 16.45 | 16.54 | 16.31 | 16.41 | 16.41 | 0.49% | 172,165 |
| Aug 12, 2026 | 16.58 | 16.62 | 16.29 | 16.33 | 16.33 | -1.33% | 286,803 |
| Aug 11, 2026 | 16.53 | 16.84 | 16.39 | 16.55 | 16.55 | 0.61% | 192,370 |
| Aug 10, 2026 | 16.55 | 16.69 | 16.42 | 16.45 | 16.45 | -1.44% | 165,443 |
| Aug 7, 2026 | 16.37 | 16.72 | 16.33 | 16.69 | 16.69 | 1.40% | 172,344 |
| Aug 6, 2026 | 17.05 | 17.12 | 16.41 | 16.46 | 16.46 | 0.06% | 125,777 |
| Aug 5, 2026 | 16.79 | 16.80 | 16.43 | 16.45 | 16.45 | -1.56% | 125,159 |
| Aug 4, 2026 | 16.81 | 16.92 | 16.57 | 16.71 | 16.71 | -0.89% | 155,504 |
| Aug 3, 2026 | 17.07 | 17.28 | 16.58 | 16.86 | 16.86 | -0.41% | 179,951 |
| 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 |