Education
About Us
Working with TipRanks
Follow Us
Tejon Ranch Company (TRC)
NYSE:TRC
Time Period
1Y
Events
Historical Prices
Rows:
Mar 04, 2026
17.86
18.21
17.62
18.08
18.08
+2.03%
71,859
0.77
Mar 03, 2026
17.42
17.90
17.33
17.72
17.72
+0.17%
87,387
0.94
Mar 02, 2026
17.52
17.92
17.39
17.69
17.69
+0.45%
67,392
0.72
Feb 27, 2026
17.62
17.88
17.43
17.61
17.61
-1.01%
62,541
0.67
Feb 26, 2026
18.04
18.13
17.60
17.79
17.79
-0.78%
81,790
0.88
Feb 25, 2026
17.50
18.03
17.30
17.93
17.93
+2.28%
78,898
0.84
Feb 24, 2026
17.10
17.71
17.10
17.53
17.53
+2.45%
129,368
1.39
Feb 23, 2026
17.30
17.38
17.00
17.11
17.11
-0.75%
104,219
1.12
Feb 20, 2026
16.91
17.33
16.86
17.24
17.24
+1.95%
93,345
1.01
Feb 19, 2026
16.74
17.05
16.74
16.91
16.91
+0.24%
78,948
0.84
Feb 18, 2026
17.03
17.22
16.81
16.87
16.87
-1.17%
75,507
0.81
Feb 17, 2026
16.91
17.20
16.80
17.07
17.07
+1.31%
104,256
1.12
Feb 16, 2026
16.77
16.93
16.55
16.85
16.85
0.00%
0
0.00
Feb 13, 2026
16.77
16.93
16.55
16.85
16.85
+1.32%
75,831
0.79
Feb 12, 2026
16.77
16.81
16.52
16.63
16.63
0.00%
69,802
0.73
Feb 11, 2026
16.79
16.82
16.51
16.63
16.63
+0.30%
50,704
0.53
Feb 10, 2026
16.56
16.80
16.45
16.72
16.72
+0.84%
73,138
0.76
Feb 09, 2026
16.60
16.72
16.40
16.58
16.58
-0.18%
70,490
0.73
Feb 06, 2026
16.48
16.72
16.44
16.61
16.61
+0.91%
102,757
1.06
Feb 05, 2026
16.40
16.57
16.29
16.46
16.46
+0.55%
86,920
0.90
Feb 04, 2026
16.32
16.45
16.09
16.37
16.37
+0.99%
135,063
1.40
Feb 03, 2026
16.17
16.36
16.12
16.21
16.21
+0.06%
96,103
1.00
Feb 02, 2026
16.14
16.35
16.08
16.20
16.20
+0.68%
108,821
1.12
Jan 30, 2026
16.24
16.35
15.97
16.09
16.09
-1.41%
100,809
1.04
Jan 29, 2026
16.28
16.35
16.11
16.32
16.32
+0.87%
83,165
0.86
Jan 28, 2026
16.24
16.42
16.14
16.18
16.18
-0.49%
84,801
0.88
Jan 27, 2026
16.13
16.31
16.13
16.26
16.26
+0.62%
51,740
0.53
Jan 26, 2026
16.25
16.30
16.01
16.16
16.16
-0.86%
71,153
0.74
Jan 23, 2026
16.43
16.62
16.22
16.30
16.30
-1.15%
91,716
0.95
Jan 22, 2026
16.41
16.59
16.22
16.49
16.49
+0.49%
65,150
0.67
Jan 21, 2026
16.24
16.41
16.06
16.41
16.41
+1.48%
111,148
1.16
Jan 20, 2026
16.55
16.63
16.13
16.17
16.17
-3.35%
73,747
0.77
Jan 19, 2026
16.77
16.87
16.60
16.73
16.73
0.00%
0
0.00
Jan 16, 2026
16.77
16.87
16.60
16.73
16.73
-0.71%
94,177
0.96
Jan 15, 2026
16.33
16.99
16.32
16.85
16.85
+3.06%
133,886
1.38
Jan 14, 2026
16.40
16.65
16.17
16.35
16.35
-0.18%
152,683
1.58
Jan 13, 2026
16.05
16.47
16.01
16.38
16.38
+2.06%
205,951
2.17
Jan 12, 2026
15.89
16.15
15.84
16.05
16.05
+0.56%
202,800
2.18
Jan 09, 2026
15.90
16.03
15.74
15.96
15.96
+0.57%
139,549
1.52
Jan 08, 2026
15.72
15.99
15.72
15.87
15.87
+0.51%
135,170
1.47
Jan 07, 2026
15.95
15.95
15.67
15.79
15.79
-0.69%
71,019
0.76
Jan 06, 2026
15.70
15.93
15.65
15.90
15.90
+0.95%
76,064
0.82
Jan 05, 2026
15.68
15.87
15.65
15.75
15.75
+0.57%
118,304
1.27
Jan 02, 2026
15.80
15.80
15.31
15.66
15.66
-0.70%
196,733
2.14
Dec 31, 2025
15.87
15.92
15.72
15.77
15.77
-0.25%
63,121
0.69
Dec 30, 2025
15.85
15.85
15.74
15.81
15.81
-0.13%
87,524
0.95
Dec 29, 2025
15.91
15.92
15.78
15.83
15.83
-0.25%
147,340
1.61
Dec 26, 2025
15.82
15.90
15.75
15.87
15.87
+0.38%
76,844
0.84
Dec 24, 2025
15.78
16.01
15.70
15.81
15.81
+0.13%
35,631
0.39
Dec 23, 2025
15.83
15.88
15.78
15.79
15.79
-0.44%
102,580
1.11
Rows: