Tejon Ranch Co. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2026	20.22	20.51	19.59	19.66	19.66	-3.25%	99,693
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%	174,803
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%	76,869
Apr 20, 2026	19.77	19.90	19.43	19.45	19.45	-1.92%	72,338
Apr 17, 2026	19.59	19.99	19.59	19.83	19.83	1.33%	73,311
Apr 16, 2026	19.46	19.67	19.31	19.57	19.57	0.57%	100,309
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%	76,164
Apr 10, 2026	19.38	19.49	19.31	19.36	19.36	-0.46%	57,527
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%	85,252
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%	57,607
Apr 1, 2026	18.82	19.11	18.76	18.97	18.97	0.69%	79,632
Mar 31, 2026	19.14	19.18	18.70	18.84	18.84	-1.31%	120,295
Mar 30, 2026	19.24	19.30	19.00	19.09	19.09	0.16%	90,118
Mar 27, 2026	18.99	19.18	18.99	19.06	19.06	-0.26%	60,577
Mar 26, 2026	18.97	19.29	18.97	19.11	19.11	0.79%	58,691
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%	134,480
Mar 20, 2026	18.69	18.74	18.27	18.40	18.40	-1.55%	165,009
Mar 19, 2026	18.13	18.99	18.13	18.69	18.69	2.41%	111,534