Education
About Us
Working with TipRanks
Follow Us
Tejon Ranch Company (TRC)
NYSE:TRC
Time Period
1Y
Events
Historical Prices
Rows:
Dec 23, 2025
15.83
15.88
15.78
15.79
15.79
-0.44%
102,580
1.11
Dec 22, 2025
15.78
15.95
15.73
15.86
15.86
+0.51%
121,931
1.33
Dec 19, 2025
16.07
16.20
15.70
15.78
15.78
-1.56%
172,485
1.88
Dec 18, 2025
16.03
16.14
15.90
16.03
16.03
+0.56%
72,759
0.78
Dec 17, 2025
15.94
16.21
15.90
15.94
15.94
-0.25%
88,696
0.94
Dec 16, 2025
16.30
16.40
15.98
15.98
15.98
-1.90%
76,394
0.79
Dec 15, 2025
16.47
16.48
16.25
16.29
16.29
-1.03%
97,881
1.02
Dec 12, 2025
16.46
16.55
16.36
16.46
16.46
+0.24%
123,131
1.29
Dec 11, 2025
16.42
16.58
16.35
16.42
16.42
+0.31%
104,374
1.09
Dec 10, 2025
16.17
16.42
16.17
16.37
16.37
+1.43%
115,050
1.21
Dec 09, 2025
15.96
16.22
15.96
16.14
16.14
+0.94%
64,154
0.67
Dec 08, 2025
16.02
16.09
15.96
15.99
15.99
-0.12%
79,250
0.83
Dec 05, 2025
15.99
16.16
15.96
16.01
16.01
-0.19%
52,817
0.54
Dec 04, 2025
16.28
16.41
16.03
16.04
16.04
-1.90%
72,033
0.73
Dec 03, 2025
16.21
16.37
16.14
16.35
16.35
+1.55%
56,361
0.57
Dec 02, 2025
16.16
16.17
15.93
16.10
16.10
+0.31%
47,614
0.47
Dec 01, 2025
16.08
16.23
15.99
16.05
16.05
-1.11%
75,525
0.75
Nov 28, 2025
16.33
16.33
16.11
16.23
16.23
-0.12%
38,963
0.38
Nov 26, 2025
16.08
16.42
16.05
16.25
16.25
+0.68%
98,349
0.97
Nov 25, 2025
15.86
16.37
15.86
16.14
16.14
+2.61%
110,644
1.10
Nov 24, 2025
16.05
16.05
15.71
15.73
15.73
-2.18%
87,440
0.87
Nov 21, 2025
15.87
16.17
15.54
16.08
16.08
+1.58%
123,164
1.23
Nov 20, 2025
16.05
16.13
15.79
15.83
15.83
-0.57%
65,290
0.64
Nov 19, 2025
15.99
16.00
15.65
15.92
15.92
-0.13%
128,757
1.27
Nov 18, 2025
15.95
16.04
15.70
15.94
15.94
+0.25%
82,390
0.81
Nov 17, 2025
16.50
16.50
15.87
15.90
15.90
-3.46%
92,783
0.90
Nov 14, 2025
16.31
16.51
16.18
16.47
16.47
+1.10%
106,837
1.04
Nov 13, 2025
16.18
16.37
16.09
16.29
16.29
+0.18%
95,069
0.92
Nov 12, 2025
16.25
16.37
16.10
16.26
16.26
0.00%
86,099
0.83
Nov 11, 2025
16.14
16.30
16.02
16.26
16.26
+1.25%
92,773
0.89
Nov 10, 2025
16.22
16.22
15.95
16.06
16.06
+0.12%
85,907
0.83
Nov 07, 2025
15.82
16.18
15.62
16.04
16.04
+1.91%
102,850
0.99
Nov 06, 2025
16.25
16.27
15.71
15.74
15.74
-1.44%
87,691
0.84
Nov 05, 2025
15.72
15.98
15.54
15.97
15.97
+2.50%
96,075
0.90
Nov 04, 2025
15.68
15.76
15.44
15.58
15.58
-0.70%
89,842
0.84
Nov 03, 2025
15.75
15.93
15.55
15.69
15.69
-0.82%
78,681
0.73
Oct 31, 2025
15.79
16.00
15.65
15.82
15.82
-0.32%
164,617
1.55
Oct 30, 2025
15.50
15.89
15.48
15.87
15.87
+1.28%
109,813
1.02
Oct 29, 2025
15.92
16.07
15.51
15.67
15.67
-2.00%
85,408
0.79
Oct 28, 2025
16.03
16.08
15.92
15.99
15.99
-0.44%
45,798
0.42
Oct 27, 2025
16.21
16.31
16.03
16.06
16.06
-0.62%
68,890
0.63
Oct 24, 2025
16.12
16.37
16.12
16.16
16.16
+0.25%
58,537
0.53
Oct 23, 2025
16.01
16.24
15.90
16.12
16.12
+1.26%
64,505
0.58
Oct 22, 2025
15.80
16.16
15.80
15.92
15.92
+0.76%
92,245
0.82
Oct 21, 2025
15.74
15.87
15.58
15.80
15.80
+0.06%
67,388
0.60
Oct 20, 2025
15.63
15.88
15.55
15.79
15.79
+1.61%
82,876
0.73
Oct 17, 2025
15.64
15.77
15.53
15.54
15.54
-0.96%
89,707
0.79
Oct 16, 2025
15.88
15.96
15.60
15.69
15.69
-1.32%
113,821
1.01
Oct 15, 2025
15.76
16.03
15.76
15.90
15.90
+0.89%
98,970
0.88
Oct 14, 2025
15.47
15.84
15.47
15.76
15.76
+0.96%
100,967
0.90
Rows: