Skip to main content
logo
Tejon Ranch Co. (TRC)
NYSE: TRC · Real-Time Price · USD
16.33
+0.15 (0.93%)
Oct 6, 2026, 4:00 PM EDT - Market closed

Tejon Ranch Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 202616.2016.4716.1716.3316.330.93%83,016
Oct 5, 202616.3516.4316.1516.1816.18-1.22%80,067
Oct 2, 202616.6216.7316.3816.3816.38-0.67%82,609
Oct 1, 202616.1616.6316.1316.4916.491.66%161,461
Sep 30, 202616.4416.4416.2116.2216.22-0.86%94,949
Sep 29, 202616.4416.4416.2916.3616.36-0.30%74,300
Sep 28, 202616.4416.6016.3316.4116.41-0.24%83,098
Sep 25, 202616.2216.4816.0416.4516.451.17%114,954
Sep 24, 202616.3216.4816.2416.2616.26-92,285
Sep 23, 202616.4116.5016.2216.2616.26-1.51%85,589
Sep 22, 202616.2816.5416.1616.5116.511.79%97,709
Sep 21, 202616.1616.3015.9016.2216.220.37%136,634
Sep 18, 202615.9916.1615.8516.1616.160.94%431,639
Sep 17, 202616.0716.0815.8916.0116.010.13%114,069
Sep 16, 202615.9716.0115.8015.9915.990.63%122,137
Sep 15, 202615.9515.9715.8515.8915.89-0.38%150,558
Sep 14, 202616.3016.3115.8515.9515.95-1.60%122,058
Sep 11, 202616.2516.2916.0516.2116.210.56%121,908
Sep 10, 202616.3016.8516.0216.1216.12-1.65%169,785
Sep 9, 202616.5316.5516.1616.3916.39-1.09%113,283
Sep 8, 202616.3516.6716.2916.5716.570.85%224,913
Sep 4, 202616.2116.4416.1516.4316.431.61%115,114
Sep 3, 202616.2316.2516.0316.1716.170.37%111,190
Sep 2, 202616.1616.2216.0416.1116.110.19%149,477
Sep 1, 202616.0116.1315.9516.0816.08-151,343
Aug 31, 202616.1216.1315.9516.0816.08-0.74%198,742
Aug 28, 202616.1916.2616.1016.2016.200.37%182,489
Aug 27, 202615.8316.1915.8116.1416.141.70%226,376
Aug 26, 202616.1016.2615.8015.8715.87-1.92%266,332
Aug 25, 202616.2516.4916.1416.1816.18-0.68%128,642
Aug 24, 202616.5316.6416.1216.2916.29-0.91%234,021
Aug 21, 202616.4816.6216.3716.4416.44-0.12%168,621
Aug 20, 202616.4116.6816.3616.4616.46-0.42%161,591
Aug 19, 202616.4316.7916.3616.5316.530.92%303,530
Aug 18, 202616.6716.9616.3216.3816.38-1.15%223,992
Aug 17, 202616.3516.6216.2416.5716.571.35%224,522
Aug 14, 202616.3716.4916.3016.3516.35-0.37%181,230
Aug 13, 202616.4516.5416.3116.4116.410.49%172,165
Aug 12, 202616.5816.6216.2916.3316.33-1.33%286,803
Aug 11, 202616.5316.8416.3916.5516.550.61%192,370
Aug 10, 202616.5516.6916.4216.4516.45-1.44%165,443
Aug 7, 202616.3716.7216.3316.6916.691.40%172,344
Aug 6, 202617.0517.1216.4116.4616.460.06%125,777
Aug 5, 202616.7916.8016.4316.4516.45-1.56%125,159
Aug 4, 202616.8116.9216.5716.7116.71-0.89%155,504
Aug 3, 202617.0717.2816.5816.8616.86-0.41%179,951
Jul 31, 202617.0717.1516.7816.9316.93-0.70%206,295
Jul 30, 202617.1117.1516.9317.0517.050.06%107,702
Jul 29, 202617.1717.3516.9217.0417.04-1.50%119,250
Jul 28, 202617.7417.8817.2817.3017.30-1.87%89,865