Skip to main content
Tejon Ranch Co. (TRC)
NYSE: TRC · Real-Time Price · USD
17.57
+0.11 (0.63%)
Aug 15, 2025, 9:31 AM - Market open

Tejon Ranch Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202517.3217.6417.3217.4617.46-0.06%109,354
Aug 13, 202517.7517.7517.3417.4717.47-0.80%114,790
Aug 12, 202517.6817.8417.5817.6117.610.51%90,319
Aug 11, 202517.1717.6017.1717.5217.522.88%77,080
Aug 8, 202517.1017.3316.7117.0317.030.12%138,539
Aug 7, 202518.3318.3717.0117.0117.01-7.60%201,741
Aug 6, 202518.0318.5717.6118.4118.410.27%119,838
Aug 5, 202518.2518.4818.1518.3618.360.66%114,969
Aug 4, 202517.8718.2417.8718.2418.242.01%104,530
Aug 1, 202517.8718.0717.7217.8817.88-0.45%165,596
Jul 31, 202517.8918.1617.8717.9617.96-0.61%116,928
Jul 30, 202518.6118.7018.0518.0718.07-3.16%129,078
Jul 29, 202518.7718.8618.6418.6618.660.27%120,281
Jul 28, 202518.9919.0418.5818.6118.61-2.00%139,599
Jul 25, 202519.1319.3718.9918.9918.99-0.73%118,430
Jul 24, 202519.0919.3919.0819.1319.13-0.73%115,451
Jul 23, 202518.9719.2718.9319.2719.271.96%99,978
Jul 22, 202518.5519.0118.4118.9018.902.66%118,313
Jul 21, 202518.1818.5218.1818.4118.411.71%73,425
Jul 18, 202518.3818.4518.0618.1018.10-0.66%77,641
Jul 17, 202518.0918.4218.0918.2218.220.44%87,657
Jul 16, 202518.1918.3718.0718.1418.14-0.44%73,849
Jul 15, 202518.4918.5818.1618.2218.22-1.51%125,655
Jul 14, 202518.4219.0018.3418.5018.500.05%82,260
Jul 11, 202518.2718.6718.2618.4918.490.65%79,166
Jul 10, 202517.8518.4717.8518.3718.372.51%90,775
Jul 9, 202517.9617.9617.7317.9217.920.56%63,090
Jul 8, 202517.7218.0317.5917.8217.820.68%97,798
Jul 7, 202517.9717.9817.4717.7017.70-1.99%109,767
Jul 3, 202517.7318.0717.6318.0618.061.98%77,465
Jul 2, 202517.3117.8117.3117.7117.711.90%118,848
Jul 1, 202516.9017.5316.9017.3817.382.48%111,718
Jun 30, 202517.1317.1816.8116.9616.96-0.82%94,826
Jun 27, 202517.1117.1816.9217.1017.100.53%220,832
Jun 26, 202516.6817.0316.6617.0117.012.59%135,179
Jun 25, 202516.7616.8216.5516.5816.58-1.07%90,912
Jun 24, 202516.9216.9916.7116.7616.76-0.24%81,451
Jun 23, 202516.5516.8116.4916.8016.801.45%122,722
Jun 20, 202516.6016.7316.4716.5616.560.55%115,257
Jun 18, 202516.3916.5816.3916.4716.470.43%72,143
Jun 17, 202516.2616.5516.2616.4016.400.37%86,589
Jun 16, 202516.1916.3916.0916.3416.341.74%63,979
Jun 13, 202516.3316.4916.0616.0616.06-2.61%86,104
Jun 12, 202516.3616.5516.2416.4916.490.12%108,708
Jun 11, 202516.4616.5216.3816.4716.470.37%71,202
Jun 10, 202516.4416.5216.4016.4116.410.37%64,209
Jun 9, 202516.2216.4916.2016.3516.351.55%104,326
Jun 6, 202516.2016.4716.0516.1016.100.31%92,474
Jun 5, 202516.0416.2615.8516.0516.050.56%107,646
Jun 4, 202515.9116.0115.6615.9615.960.82%91,566