Tejon Ranch Company (TRC)
NYSE:TRC
Want to see TRC full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Apr 29, 2026
20.22
20.51
19.59
19.66
19.66
-3.25%
99,693
1.05
Apr 28, 2026
20.25
20.68
20.25
20.32
20.32
+0.89%
95,520
1.01
Apr 27, 2026
19.63
20.54
19.63
20.14
20.14
+2.13%
174,803
1.87
Apr 24, 2026
19.48
19.80
19.48
19.72
19.72
+0.72%
55,409
0.59
Apr 23, 2026
19.44
19.74
19.35
19.58
19.58
+1.24%
48,574
0.52
Apr 22, 2026
19.26
19.50
19.26
19.34
19.34
+0.42%
68,177
0.73
Apr 21, 2026
19.42
19.52
19.24
19.26
19.26
-0.98%
76,869
0.82
Apr 20, 2026
19.77
19.90
19.43
19.45
19.45
-1.92%
72,338
0.77
Apr 17, 2026
19.59
19.99
19.59
19.83
19.83
+1.33%
73,311
0.78
Apr 16, 2026
19.46
19.67
19.31
19.57
19.57
+0.57%
100,309
1.08
Apr 15, 2026
19.32
19.50
19.25
19.46
19.46
+0.26%
90,967
0.98
Apr 14, 2026
19.36
19.52
19.29
19.41
19.41
-0.10%
104,670
1.12
Apr 13, 2026
19.44
19.49
19.20
19.43
19.43
+0.36%
76,164
0.81
Apr 10, 2026
19.38
19.49
19.31
19.36
19.36
-0.46%
57,527
0.59
Apr 09, 2026
19.34
19.60
19.34
19.45
19.45
-0.10%
62,540
0.63
Apr 08, 2026
19.75
19.77
19.35
19.47
19.47
+0.62%
85,238
0.85
Apr 07, 2026
19.21
19.50
19.21
19.35
19.35
+0.68%
144,828
1.45
Apr 06, 2026
19.17
19.38
19.17
19.22
19.22
+0.10%
67,098
0.67
Apr 03, 2026
18.91
19.22
18.80
19.20
19.20
0.00%
0
0.00
Apr 02, 2026
18.91
19.22
18.80
19.20
19.20
+1.21%
57,607
0.56
Apr 01, 2026
18.82
19.11
18.76
18.97
18.97
+0.69%
79,632
0.77
Mar 31, 2026
19.14
19.18
18.70
18.84
18.84
-1.31%
120,295
1.18
Mar 30, 2026
19.24
19.30
19.00
19.09
19.09
+0.16%
90,118
0.89
Mar 27, 2026
18.99
19.18
18.99
19.06
19.06
-0.26%
60,572
0.59
Mar 26, 2026
18.97
19.29
18.97
19.11
19.11
+0.79%
58,689
0.57
Mar 25, 2026
19.21
19.25
18.93
18.96
18.96
-0.58%
99,735
0.97
Mar 24, 2026
18.75
19.26
18.75
19.07
19.07
+0.90%
80,719
0.79
Mar 23, 2026
18.67
19.17
18.42
18.90
18.90
+2.72%
134,448
1.34
Mar 20, 2026
18.69
18.74
18.27
18.40
18.40
-1.55%
165,009
1.66
Mar 19, 2026
18.13
18.99
18.13
18.69
18.69
+2.41%
109,004
1.10
Mar 18, 2026
18.79
18.85
18.21
18.25
18.25
-3.80%
119,745
1.19
Mar 17, 2026
18.86
19.61
18.72
18.97
18.97
+0.96%
129,514
1.30
Mar 16, 2026
19.00
19.10
18.72
18.79
18.79
-0.05%
82,663
0.83
Mar 13, 2026
19.34
19.50
18.61
18.80
18.80
-1.93%
141,935
1.44
Mar 12, 2026
18.86
19.53
18.78
19.17
19.17
+0.58%
150,717
1.54
Mar 11, 2026
17.92
19.39
17.92
19.06
19.06
+6.72%
374,016
4.00
Mar 10, 2026
17.74
18.19
17.57
17.86
17.86
-0.11%
145,843
1.57
Mar 09, 2026
17.74
17.92
17.45
17.88
17.88
-0.22%
128,222
1.38
Mar 06, 2026
17.43
17.97
17.43
17.92
17.92
+1.41%
107,956
1.17
Mar 05, 2026
17.92
17.96
17.60
17.67
17.67
-2.27%
84,199
0.92
Mar 04, 2026
17.86
18.21
17.62
18.08
18.08
+2.03%
71,859
0.78
Mar 03, 2026
17.42
17.90
17.33
17.72
17.72
+0.17%
87,387
0.96
Mar 02, 2026
17.52
17.92
17.39
17.69
17.69
+0.45%
67,392
0.74
Feb 27, 2026
17.62
17.88
17.43
17.61
17.61
-1.01%
62,541
0.69
Feb 26, 2026
18.04
18.13
17.60
17.79
17.79
-0.78%
81,790
0.90
Feb 25, 2026
17.50
18.03
17.30
17.93
17.93
+2.28%
78,898
0.87
Feb 24, 2026
17.10
17.71
17.10
17.53
17.53
+2.45%
129,368
1.47
Feb 23, 2026
17.30
17.38
17.00
17.11
17.11
-0.75%
104,219
1.18
Feb 20, 2026
16.91
17.33
16.86
17.24
17.24
+1.95%
93,345
1.06
Feb 19, 2026
16.74
17.05
16.74
16.91
16.91
+0.24%
78,948
0.89
Rows: