Tejon Ranch Company (TRC)
NYSE:TRC
Want to see TRC full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 20, 2026
19.26
19.55
19.19
19.53
19.53
+1.67%
74,554
0.76
May 19, 2026
19.32
19.55
19.08
19.21
19.21
-0.67%
53,425
0.54
May 18, 2026
19.04
19.49
19.04
19.34
19.34
+1.47%
72,124
0.73
May 15, 2026
19.22
19.34
18.82
19.06
19.06
-1.19%
68,258
0.69
May 14, 2026
19.30
19.81
18.91
19.29
19.29
0.00%
117,199
1.20
May 13, 2026
19.45
19.62
19.29
19.29
19.29
-1.23%
98,857
1.02
May 12, 2026
19.37
19.59
19.21
19.53
19.53
+0.21%
79,881
0.83
May 11, 2026
20.06
20.19
19.37
19.49
19.49
-3.32%
99,158
1.03
May 08, 2026
20.68
20.68
19.88
20.16
20.16
-1.56%
99,473
1.04
May 07, 2026
20.20
21.31
19.98
20.48
20.48
+3.85%
164,114
1.74
May 06, 2026
19.71
20.12
19.51
19.72
19.72
+0.36%
64,486
0.68
May 05, 2026
20.04
20.13
19.63
19.65
19.65
-1.16%
82,932
0.88
May 04, 2026
19.55
20.22
19.54
19.88
19.88
+1.58%
95,567
1.00
May 01, 2026
19.49
19.86
19.43
19.57
19.57
0.00%
151,234
1.60
Apr 30, 2026
19.52
19.69
19.48
19.57
19.57
-0.46%
83,322
0.88
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
Rows: