Skip to main content
Tejon Ranch Co. (TRC)
NYSE: TRC · Real-Time Price · USD
17.10
+0.09 (0.53%)
Jun 27, 2025, 4:00 PM - Market closed

Tejon Ranch Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 3, 202515.7416.0615.6415.8315.830.19%149,406
Jun 2, 202516.6916.8215.7515.8015.80-5.33%240,225
May 30, 202516.7116.8116.6616.6916.69-0.42%93,475
May 29, 202516.8316.9416.7316.7616.76-97,933
May 28, 202516.8016.8816.6116.7616.76-82,189
May 27, 202516.4016.7916.3216.7616.762.76%103,644
May 23, 202516.2016.4216.1616.3116.31-0.31%104,443
May 22, 202516.2516.4816.0916.3616.360.12%152,675
May 21, 202516.3016.5616.2416.3416.34-0.97%109,898
May 20, 202516.2916.5816.2916.5016.501.04%103,344
May 19, 202516.4516.5616.2816.3316.33-1.63%102,505
May 16, 202516.7816.8816.5916.6016.60-1.01%132,499
May 15, 202516.3816.8116.3416.7716.772.63%115,960
May 14, 202516.2816.5616.2016.3416.340.18%131,057
May 13, 202516.3316.4816.2216.3116.310.55%120,692
May 12, 202516.7516.7516.1416.2216.22-1.58%175,340
May 9, 202515.9016.6315.8016.4816.48-3.96%168,069
May 8, 202517.2417.3817.0217.1617.16-0.46%132,718
May 7, 202517.1117.3416.8617.2417.241.41%107,654
May 6, 202516.8817.1916.8017.0017.00-0.12%107,292
May 5, 202517.2117.3416.7317.0217.02-1.33%133,171
May 2, 202517.1617.4016.8417.2517.251.41%87,979
May 1, 202516.9017.0516.3917.0117.010.47%148,544
Apr 30, 202517.1117.2116.6616.9316.93-1.68%148,395
Apr 29, 202517.0217.2517.0017.2217.220.82%97,937
Apr 28, 202517.1017.2317.0317.0817.08-0.35%114,587
Apr 25, 202517.0517.2016.9017.1417.14-0.17%114,540
Apr 24, 202517.2917.5917.1117.1717.17-0.75%110,846
Apr 23, 202517.4817.4917.1017.3017.300.52%157,105
Apr 22, 202516.7517.4116.6217.2117.214.11%256,207
Apr 21, 202516.4416.6616.4116.5316.53-0.18%186,507
Apr 17, 202516.3516.5916.3516.5616.561.04%147,683
Apr 16, 202516.4716.5416.2516.3916.39-0.24%154,025