NYSE : TRC
Tejon Ranch Co. — Price history
Industrials · Conglomerates · United States
Last price 16.76 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 452.88M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Tejon Ranch Co. (TRC) closed at 16.23 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 16.49 | 16.6 | 16.22 | 16.23 | 103,257 | -0.92% |
| 2026-10-30 | 17 | 17 | 16.12 | 16.38 | 99,553 | -2.27% |
| 2026-10-29 | 16.74 | 16.845 | 16.59 | 16.76 | 101,874 | +1.02% |
| 2026-10-28 | 16.34 | 16.6 | 16.27 | 16.59 | 115,792 | +1.47% |
| 2026-10-27 | 16.32 | 16.415 | 16.23 | 16.35 | 80,999 | +0.62% |
| 2026-10-26 | 16.4 | 16.53 | 16.22 | 16.25 | 87,058 | -1.22% |
| 2026-10-23 | 16.53 | 16.63 | 16.33 | 16.45 | 127,343 | -0.96% |
| 2026-10-22 | 16.09 | 16.88 | 16.09 | 16.61 | 226,602 | +3.55% |
| 2026-10-21 | 16.18 | 16.204 | 15.79 | 16.04 | 208,735 | -0.68% |
| 2026-10-20 | 16.14 | 16.29 | 16.02 | 16.15 | 142,542 | +0.69% |
| 2026-10-19 | 16.37 | 16.37 | 16.03 | 16.04 | 100,286 | -1.84% |
| 2026-10-16 | 16.58 | 16.6 | 16.27 | 16.34 | 117,565 | -1.33% |
| 2026-10-15 | 16.34 | 16.75 | 16.15 | 16.56 | 218,565 | +2.16% |
| 2026-10-14 | 16.35 | 16.435 | 16.04 | 16.21 | 127,269 | -1.76% |
| 2026-10-13 | 16.44 | 16.52 | 16.22 | 16.5 | 78,159 | +0.92% |
| 2026-10-12 | 16.3 | 16.54 | 16.19 | 16.35 | 72,634 | +0.00% |
| 2026-10-09 | 16.36 | 16.45 | 16.215 | 16.35 | 50,555 | -0.30% |
| 2026-10-08 | 16.16 | 16.42 | 16.13 | 16.4 | 61,885 | +1.49% |
| 2026-10-07 | 16.24 | 16.52 | 16.04 | 16.16 | 110,788 | -1.04% |
| 2026-10-06 | 16.2 | 16.47 | 16.17 | 16.33 | 81,984 | +0.93% |
| 2026-10-05 | 16.35 | 16.43 | 16.15 | 16.18 | 80,067 | -1.22% |
| 2026-10-02 | 16.62 | 16.73 | 16.38 | 16.38 | 82,609 | -0.67% |
| 2026-10-01 | 16.16 | 16.63 | 16.13 | 16.49 | 161,461 | +1.66% |
| 2026-09-30 | 16.44 | 16.44 | 16.21 | 16.22 | 94,949 | -0.86% |
| 2026-09-29 | 16.44 | 16.44 | 16.29 | 16.36 | 74,300 | -0.30% |
| 2026-09-28 | 16.44 | 16.6 | 16.33 | 16.41 | 83,098 | -0.24% |
| 2026-09-25 | 16.22 | 16.48 | 16.04 | 16.45 | 114,954 | +1.17% |
| 2026-09-24 | 16.32 | 16.48 | 16.24 | 16.26 | 92,285 | +0.00% |
| 2026-09-23 | 16.41 | 16.5 | 16.22 | 16.26 | 85,589 | -1.51% |
| 2026-09-22 | 16.28 | 16.54 | 16.16 | 16.51 | 97,709 | +1.79% |
| 2026-09-21 | 16.16 | 16.3 | 15.902 | 16.22 | 136,634 | +0.37% |
| 2026-09-18 | 15.99 | 16.16 | 15.845 | 16.16 | 431,639 | +0.94% |
| 2026-09-17 | 16.07 | 16.08 | 15.89 | 16.01 | 114,069 | +0.13% |
| 2026-09-16 | 15.97 | 16.01 | 15.8 | 15.99 | 122,137 | +0.63% |
| 2026-09-15 | 15.95 | 15.97 | 15.85 | 15.89 | 150,558 | -0.38% |
| 2026-09-14 | 16.3 | 16.31 | 15.85 | 15.95 | 122,058 | -1.60% |
| 2026-09-11 | 16.25 | 16.29 | 16.045 | 16.21 | 121,908 | +0.56% |
| 2026-09-10 | 16.3 | 16.85 | 16.02 | 16.12 | 169,785 | -1.65% |
| 2026-09-09 | 16.53 | 16.545 | 16.16 | 16.39 | 113,283 | -1.09% |
| 2026-09-08 | 16.35 | 16.67 | 16.293 | 16.57 | 224,913 | +0.85% |
| 2026-09-04 | 16.21 | 16.44 | 16.15 | 16.43 | 115,114 | +1.61% |
| 2026-09-03 | 16.23 | 16.25 | 16.03 | 16.17 | 111,190 | +0.37% |
| 2026-09-02 | 16.16 | 16.22 | 16.037 | 16.11 | 149,477 | +0.19% |
| 2026-09-01 | 16.01 | 16.13 | 15.95 | 16.08 | 151,343 | +0.00% |
| 2026-08-31 | 16.12 | 16.13 | 15.95 | 16.08 | 198,742 | -0.74% |
| 2026-08-28 | 16.19 | 16.26 | 16.1 | 16.2 | 182,489 | +0.37% |
| 2026-08-27 | 15.83 | 16.19 | 15.81 | 16.14 | 226,376 | +1.70% |
| 2026-08-26 | 16.1 | 16.255 | 15.8 | 15.87 | 266,332 | -1.92% |
| 2026-08-25 | 16.25 | 16.487 | 16.14 | 16.18 | 128,642 | -0.68% |
| 2026-08-24 | 16.53 | 16.64 | 16.12 | 16.29 | 234,021 | -0.91% |
| 2026-08-21 | 16.48 | 16.619 | 16.37 | 16.44 | 168,621 | -0.12% |
| 2026-08-20 | 16.41 | 16.68 | 16.36 | 16.46 | 161,591 | -0.42% |
| 2026-08-19 | 16.43 | 16.79 | 16.36 | 16.53 | 303,530 | +0.92% |
| 2026-08-18 | 16.67 | 16.96 | 16.32 | 16.38 | 223,992 | -1.15% |
| 2026-08-17 | 16.35 | 16.62 | 16.24 | 16.57 | 224,522 | +1.35% |
| 2026-08-14 | 16.37 | 16.49 | 16.3 | 16.35 | 181,230 | -0.37% |
| 2026-08-13 | 16.45 | 16.54 | 16.31 | 16.41 | 172,165 | +0.49% |
| 2026-08-12 | 16.58 | 16.62 | 16.29 | 16.33 | 286,803 | -1.33% |
| 2026-08-11 | 16.53 | 16.84 | 16.394 | 16.55 | 192,370 | +0.61% |
| 2026-08-10 | 16.55 | 16.69 | 16.415 | 16.45 | 165,443 | -1.44% |
| 2026-08-07 | 16.37 | 16.72 | 16.325 | 16.69 | 172,344 | +1.40% |
| 2026-08-06 | 17.05 | 17.12 | 16.41 | 16.46 | 125,777 | +0.06% |
| 2026-08-05 | 16.79 | 16.8 | 16.43 | 16.45 | 125,159 | -1.56% |
| 2026-08-04 | 16.81 | 16.915 | 16.57 | 16.71 | 155,504 | -0.89% |
| 2026-08-03 | 17.07 | 17.28 | 16.58 | 16.86 | 179,951 | -0.41% |
| 2026-07-31 | 17.07 | 17.15 | 16.78 | 16.93 | 206,295 | -0.70% |
| 2026-07-30 | 17.11 | 17.15 | 16.93 | 17.05 | 107,702 | +0.06% |
| 2026-07-29 | 17.17 | 17.35 | 16.92 | 17.04 | 119,250 | -1.50% |
| 2026-07-28 | 17.74 | 17.882 | 17.28 | 17.3 | 89,865 | -1.87% |
| 2026-07-27 | 17.68 | 17.82 | 17.6 | 17.63 | 96,998 | +0.06% |
| 2026-07-24 | 17.83 | 17.995 | 17.58 | 17.62 | 96,008 | -0.62% |
| 2026-07-23 | 17.71 | 17.87 | 17.62 | 17.73 | 119,666 | -0.67% |
| 2026-07-22 | 17.94 | 17.97 | 17.81 | 17.85 | 92,182 | -0.45% |
| 2026-07-21 | 17.85 | 18.229 | 17.8 | 17.93 | 118,511 | -0.17% |
| 2026-07-20 | 18.06 | 18.28 | 17.93 | 17.96 | 78,842 | -1.21% |
| 2026-07-17 | 18.58 | 19 | 18.15 | 18.18 | 72,234 | -2.57% |
| 2026-07-16 | 18.51 | 18.99 | 18.01 | 18.66 | 100,530 | +1.41% |
| 2026-07-15 | 18.15 | 18.484 | 18.15 | 18.4 | 58,628 | +1.32% |
| 2026-07-14 | 18.42 | 18.565 | 18.03 | 18.16 | 56,820 | -1.68% |
| 2026-07-13 | 18.39 | 18.62 | 18.39 | 18.47 | 66,147 | +0.87% |
| 2026-07-10 | 18.35 | 18.62 | 18.3 | 18.31 | 54,263 | +0.11% |
| 2026-07-09 | 18.21 | 18.356 | 18.21 | 18.29 | 56,215 | -0.11% |
| 2026-07-08 | 18.22 | 18.47 | 18.1 | 18.31 | 125,649 | +0.27% |
| 2026-07-07 | 18.63 | 18.776 | 18.25 | 18.26 | 139,887 | -1.51% |
| 2026-07-06 | 18.86 | 18.87 | 18.49 | 18.54 | 77,494 | -1.70% |
| 2026-07-02 | 19 | 19.15 | 18.825 | 18.86 | 81,053 | -0.26% |
| 2026-07-01 | 18.8 | 18.97 | 18.71 | 18.91 | 140,563 | +1.12% |
| 2026-06-30 | 18.97 | 19.01 | 18.68 | 18.7 | 105,201 | -1.11% |
| 2026-06-29 | 18.83 | 19.01 | 18.51 | 18.91 | 145,192 | +0.27% |
| 2026-06-26 | 18.6 | 18.93 | 18.58 | 18.86 | 377,596 | +2.17% |
| 2026-06-25 | 18.49 | 18.624 | 18.1 | 18.46 | 92,766 | -0.27% |
| 2026-06-24 | 18.9 | 19.08 | 18.46 | 18.51 | 95,604 | -1.86% |
| 2026-06-23 | 18.61 | 18.88 | 18.47 | 18.86 | 61,677 | +2.11% |
| 2026-06-22 | 18.38 | 18.74 | 18.38 | 18.47 | 81,619 | -0.05% |
| 2026-06-18 | 18.76 | 18.76 | 18.45 | 18.48 | 130,103 | -0.75% |
| 2026-06-17 | 18.89 | 18.89 | 18.395 | 18.62 | 95,348 | -2.10% |
| 2026-06-16 | 19.47 | 19.76 | 18.85 | 19.02 | 92,955 | -1.60% |
| 2026-06-15 | 19.18 | 19.55 | 19.14 | 19.33 | 112,241 | +0.36% |
| 2026-06-12 | 19.37 | 19.629 | 18.912 | 19.26 | 68,351 | +0.21% |
| 2026-06-11 | 19.61 | 19.665 | 19.21 | 19.22 | 79,921 | -1.18% |
| 2026-06-10 | 19.59 | 19.79 | 19.35 | 19.45 | 69,043 | +0.10% |
| 2026-06-09 | 19.34 | 19.66 | 19.245 | 19.43 | 59,863 | +1.36% |
| 2026-06-08 | 19.21 | 19.355 | 19.13 | 19.17 | 88,753 | -0.36% |
| 2026-06-05 | 19.18 | 19.5 | 19.11 | 19.24 | 92,294 | +0.79% |
| 2026-06-04 | 19.04 | 19.26 | 18.91 | 19.09 | 120,596 | +1.11% |
| 2026-06-03 | 18.93 | 19.11 | 18.82 | 18.88 | 99,878 | -1.10% |
| 2026-06-02 | 18.79 | 19.16 | 18.79 | 19.09 | 49,951 | +1.11% |
| 2026-06-01 | 19.3 | 19.53 | 18.87 | 18.88 | 113,128 | -2.33% |
| 2026-05-29 | 19.57 | 19.665 | 19.33 | 19.33 | 95,173 | -1.33% |
| 2026-05-28 | 19.34 | 19.73 | 19.34 | 19.59 | 123,973 | +0.62% |
| 2026-05-27 | 19.72 | 19.74 | 19.47 | 19.47 | 88,100 | -0.61% |
| 2026-05-26 | 19.29 | 19.66 | 19.14 | 19.59 | 87,085 | +1.77% |
| 2026-05-22 | 19.46 | 19.5 | 19 | 19.25 | 98,573 | -1.03% |
| 2026-05-21 | 19.44 | 19.51 | 19.08 | 19.45 | 70,917 | -0.41% |
| 2026-05-20 | 19.26 | 19.55 | 19.185 | 19.53 | 73,392 | +1.67% |
| 2026-05-19 | 19.32 | 19.55 | 19.08 | 19.21 | 53,424 | -0.67% |
| 2026-05-18 | 19.04 | 19.49 | 19.04 | 19.34 | 72,124 | +1.47% |
| 2026-05-15 | 19.22 | 19.34 | 18.815 | 19.06 | 68,258 | -1.19% |
| 2026-05-14 | 19.3 | 19.81 | 18.91 | 19.29 | 117,199 | +0.00% |
| 2026-05-13 | 19.45 | 19.62 | 19.29 | 19.29 | 98,857 | -1.23% |