Tejon Ranch Co. TRC
NYSE · United States · Finance
$16.49+0.27 (+1.66%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $16.49 | +1.66% | $16.16 | $16.63 | $16.13 | 161.50K |
| 2026-09-30 | $16.22 | -0.86% | $16.44 | $16.44 | $16.21 | 94.90K |
| 2026-09-29 | $16.36 | -0.30% | $16.44 | $16.44 | $16.29 | 74.30K |
| 2026-09-28 | $16.41 | -0.24% | $16.44 | $16.60 | $16.33 | 83.10K |
| 2026-09-25 | $16.45 | +1.17% | $16.22 | $16.48 | $16.04 | 115.10K |
| 2026-09-24 | $16.26 | 0.00% | $16.32 | $16.48 | $16.24 | 92.30K |
| 2026-09-23 | $16.26 | -1.51% | $16.41 | $16.50 | $16.22 | 85.60K |
| 2026-09-22 | $16.51 | +1.79% | $16.28 | $16.54 | $16.16 | 97.70K |
| 2026-09-21 | $16.22 | +0.37% | $16.16 | $16.30 | $15.90 | 136.60K |
| 2026-09-18 | $16.16 | +0.94% | $15.99 | $16.16 | $15.85 | 441.70K |
| 2026-09-17 | $16.01 | +0.13% | $16.07 | $16.08 | $15.89 | 114.40K |
| 2026-09-16 | $15.99 | +0.63% | $15.97 | $16.01 | $15.80 | 122.10K |
| 2026-09-15 | $15.89 | -0.38% | $15.95 | $15.97 | $15.85 | 152.30K |
| 2026-09-14 | $15.95 | -1.60% | $16.30 | $16.31 | $15.85 | 122.10K |
| 2026-09-11 | $16.21 | +0.56% | $16.25 | $16.29 | $16.05 | 122.00K |
| 2026-09-10 | $16.12 | -1.65% | $16.30 | $16.85 | $16.02 | 169.80K |
| 2026-09-09 | $16.39 | -1.09% | $16.53 | $16.55 | $16.16 | 113.30K |
| 2026-09-08 | $16.57 | +0.85% | $16.35 | $16.67 | $16.29 | 225.10K |
| 2026-09-04 | $16.43 | +1.61% | $16.21 | $16.44 | $16.15 | 116.50K |
| 2026-09-03 | $16.17 | +0.37% | $16.23 | $16.25 | $16.03 | 111.40K |
| 2026-09-02 | $16.11 | +0.19% | $16.16 | $16.22 | $16.04 | 149.50K |
| 2026-09-01 | $16.08 | 0.00% | $16.01 | $16.13 | $15.95 | 151.50K |
| 2026-08-31 | $16.08 | -0.74% | $16.12 | $16.13 | $15.95 | 199.20K |
| 2026-08-28 | $16.20 | +0.37% | $16.19 | $16.26 | $16.10 | 182.50K |
| 2026-08-27 | $16.14 | +1.70% | $15.83 | $16.19 | $15.81 | 226.40K |
| 2026-08-26 | $15.87 | -1.92% | $16.10 | $16.26 | $15.80 | 266.30K |
| 2026-08-25 | $16.18 | -0.68% | $16.25 | $16.49 | $16.14 | 128.60K |
| 2026-08-24 | $16.29 | -0.91% | $16.53 | $16.64 | $16.12 | 234.00K |
| 2026-08-21 | $16.44 | -0.12% | $16.48 | $16.62 | $16.37 | 168.60K |
| 2026-08-20 | $16.46 | -0.42% | $16.41 | $16.68 | $16.36 | 161.60K |
| 2026-08-19 | $16.53 | +0.92% | $16.43 | $16.79 | $16.36 | 304.50K |
| 2026-08-18 | $16.38 | -1.15% | $16.67 | $16.96 | $16.32 | 224.00K |
| 2026-08-17 | $16.57 | +1.35% | $16.35 | $16.62 | $16.24 | 224.50K |
| 2026-08-14 | $16.35 | -0.37% | $16.37 | $16.49 | $16.30 | 181.30K |
| 2026-08-13 | $16.41 | +0.49% | $16.45 | $16.54 | $16.31 | 172.20K |
| 2026-08-12 | $16.33 | -1.33% | $16.58 | $16.62 | $16.29 | 287.50K |
| 2026-08-11 | $16.55 | +0.61% | $16.53 | $16.84 | $16.39 | 192.40K |
| 2026-08-10 | $16.45 | -1.44% | $16.55 | $16.69 | $16.42 | 165.50K |
| 2026-08-07 | $16.69 | +1.40% | $16.37 | $16.72 | $16.33 | 172.30K |
| 2026-08-06 | $16.46 | +0.06% | $17.05 | $17.12 | $16.41 | 125.80K |
| 2026-08-05 | $16.45 | -1.56% | $16.79 | $16.80 | $16.43 | 125.20K |
| 2026-08-04 | $16.71 | -0.89% | $16.81 | $16.92 | $16.57 | 155.50K |
| 2026-08-03 | $16.86 | -0.41% | $17.07 | $17.28 | $16.58 | 180.00K |
| 2026-07-31 | $16.93 | -0.70% | $17.07 | $17.15 | $16.78 | 206.30K |
| 2026-07-30 | $17.05 | +0.06% | $17.11 | $17.15 | $16.93 | 107.70K |
| 2026-07-29 | $17.04 | -1.50% | $17.17 | $17.35 | $16.92 | 119.30K |
| 2026-07-28 | $17.30 | -1.87% | $17.74 | $17.88 | $17.28 | 89.90K |
| 2026-07-27 | $17.63 | +0.06% | $17.68 | $17.82 | $17.60 | 97.00K |
| 2026-07-24 | $17.62 | -0.62% | $17.83 | $18.00 | $17.58 | 96.00K |
| 2026-07-23 | $17.73 | -0.67% | $17.71 | $17.87 | $17.62 | 120.30K |
| 2026-07-22 | $17.85 | -0.45% | $17.94 | $17.97 | $17.81 | 92.20K |
| 2026-07-21 | $17.93 | -0.17% | $17.85 | $18.23 | $17.80 | 118.70K |
| 2026-07-20 | $17.96 | -1.21% | $18.06 | $18.28 | $17.93 | 78.80K |
| 2026-07-17 | $18.18 | -2.57% | $18.58 | $19.00 | $18.15 | 72.20K |
| 2026-07-16 | $18.66 | +1.41% | $18.51 | $18.99 | $18.01 | 100.60K |
| 2026-07-15 | $18.40 | +1.32% | $18.15 | $18.48 | $18.15 | 58.80K |
| 2026-07-14 | $18.16 | -1.68% | $18.42 | $18.57 | $18.03 | 57.00K |
| 2026-07-13 | $18.47 | +0.87% | $18.39 | $18.62 | $18.39 | 66.10K |
| 2026-07-10 | $18.31 | +0.11% | $18.35 | $18.62 | $18.30 | 54.30K |
| 2026-07-09 | $18.29 | -0.11% | $18.21 | $18.36 | $18.21 | 56.20K |
| 2026-07-08 | $18.31 | +0.27% | $18.22 | $18.47 | $18.10 | 125.60K |
| 2026-07-07 | $18.26 | -1.51% | $18.63 | $18.78 | $18.25 | 139.90K |
| 2026-07-06 | $18.54 | -1.70% | $18.86 | $18.87 | $18.49 | 77.50K |
| 2026-07-02 | $18.86 | -0.26% | $19.00 | $19.15 | $18.83 | 81.10K |
| 2026-07-01 | $18.91 | +1.12% | $18.80 | $18.97 | $18.71 | 140.60K |
| 2026-06-30 | $18.70 | -1.11% | $18.97 | $19.01 | $18.68 | 105.20K |
| 2026-06-29 | $18.91 | +0.27% | $18.83 | $19.01 | $18.51 | 145.30K |
| 2026-06-26 | $18.86 | +2.17% | $18.60 | $18.93 | $18.58 | 385.50K |
| 2026-06-25 | $18.46 | -0.27% | $18.49 | $18.62 | $18.10 | 92.80K |
| 2026-06-24 | $18.51 | -1.86% | $18.90 | $19.08 | $18.46 | 95.60K |
| 2026-06-23 | $18.86 | +2.11% | $18.61 | $18.88 | $18.47 | 61.70K |
| 2026-06-22 | $18.47 | -0.05% | $18.38 | $18.74 | $18.38 | 81.60K |
| 2026-06-18 | $18.48 | -0.75% | $18.76 | $18.76 | $18.45 | 130.10K |
| 2026-06-17 | $18.62 | -2.10% | $18.89 | $18.89 | $18.40 | 95.30K |
| 2026-06-16 | $19.02 | -1.60% | $19.47 | $19.76 | $18.85 | 93.00K |
| 2026-06-15 | $19.33 | +0.36% | $19.18 | $19.55 | $19.14 | 112.20K |
| 2026-06-12 | $19.26 | +0.21% | $19.37 | $19.63 | $18.91 | 68.50K |
| 2026-06-11 | $19.22 | -1.18% | $19.61 | $19.67 | $19.21 | 79.90K |
| 2026-06-10 | $19.45 | +0.10% | $19.59 | $19.79 | $19.35 | 69.00K |
| 2026-06-09 | $19.43 | +1.36% | $19.34 | $19.66 | $19.25 | 59.90K |
| 2026-06-08 | $19.17 | -0.36% | $19.21 | $19.36 | $19.13 | 88.80K |
| 2026-06-05 | $19.24 | +0.79% | $19.18 | $19.50 | $19.11 | 92.30K |
| 2026-06-04 | $19.09 | +1.11% | $19.04 | $19.26 | $18.91 | 120.60K |
| 2026-06-03 | $18.88 | -1.10% | $18.93 | $19.11 | $18.82 | 99.90K |
| 2026-06-02 | $19.09 | +1.11% | $18.79 | $19.16 | $18.79 | 50.20K |
| 2026-06-01 | $18.88 | -2.33% | $19.30 | $19.53 | $18.87 | 113.10K |
| 2026-05-29 | $19.33 | -1.33% | $19.57 | $19.67 | $19.33 | 95.30K |
| 2026-05-28 | $19.59 | +0.62% | $19.34 | $19.73 | $19.34 | 124.00K |
| 2026-05-27 | $19.47 | -0.61% | $19.72 | $19.74 | $19.47 | 88.20K |
| 2026-05-26 | $19.59 | +1.77% | $19.29 | $19.66 | $19.14 | 87.10K |