Tejon Ranch Company (TRC)
NYSE:TRC
Time Period
1Y
Events
Historical Prices
Rows:
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
Feb 18, 2026
17.03
17.22
16.81
16.87
16.87
-1.17%
75,507
0.85
Feb 17, 2026
16.91
17.20
16.80
17.07
17.07
+1.31%
104,256
1.18
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
0.83
Feb 12, 2026
16.77
16.81
16.52
16.63
16.63
0.00%
69,802
0.77
Feb 11, 2026
16.79
16.82
16.51
16.63
16.63
+0.30%
50,704
0.55
Feb 10, 2026
16.56
16.80
16.45
16.72
16.72
+0.84%
73,138
0.79
Feb 09, 2026
16.60
16.72
16.40
16.58
16.58
-0.18%
70,490
0.76
Feb 06, 2026
16.48
16.72
16.44
16.61
16.61
+0.91%
102,757
1.11
Feb 05, 2026
16.40
16.57
16.29
16.46
16.46
+0.55%
86,920
0.94
Feb 04, 2026
16.32
16.45
16.09
16.37
16.37
+0.99%
135,063
1.47
Feb 03, 2026
16.17
16.36
16.12
16.21
16.21
+0.06%
96,103
1.05
Feb 02, 2026
16.14
16.35
16.08
16.20
16.20
+0.68%
108,821
1.19
Jan 30, 2026
16.24
16.35
15.97
16.09
16.09
-1.41%
100,809
1.10
Jan 29, 2026
16.28
16.35
16.11
16.32
16.32
+0.87%
83,165
0.91
Jan 28, 2026
16.24
16.42
16.14
16.18
16.18
-0.49%
84,801
0.92
Jan 27, 2026
16.13
16.31
16.13
16.26
16.26
+0.62%
51,740
0.55
Jan 26, 2026
16.25
16.30
16.01
16.16
16.16
-0.86%
71,153
0.76
Jan 23, 2026
16.43
16.62
16.22
16.30
16.30
-1.15%
91,716
0.99
Rows: