Tejon Ranch Company (TRC)
NYSE:TRC
Want to see TRC full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jun 18, 2026
18.76
18.76
18.45
18.48
18.48
-0.75%
130,103
1.46
Jun 17, 2026
18.89
18.89
18.40
18.62
18.62
-2.10%
95,358
1.07
Jun 16, 2026
19.47
19.76
18.85
19.02
19.02
-1.60%
92,965
1.04
Jun 15, 2026
19.18
19.55
19.14
19.33
19.33
+0.36%
112,241
1.25
Jun 12, 2026
19.37
19.63
18.91
19.26
19.26
+0.21%
68,486
0.76
Jun 11, 2026
19.61
19.67
19.21
19.22
19.22
-1.18%
79,931
0.88
Jun 10, 2026
19.59
19.79
19.35
19.45
19.45
+0.10%
69,043
0.75
Jun 09, 2026
19.34
19.66
19.25
19.43
19.43
+1.36%
59,863
0.61
Jun 08, 2026
19.21
19.36
19.13
19.17
19.17
-0.36%
88,753
0.90
Jun 05, 2026
19.18
19.50
19.11
19.24
19.24
+0.79%
92,305
0.93
Jun 04, 2026
19.04
19.26
18.91
19.09
19.09
+1.11%
120,596
1.22
Jun 03, 2026
18.93
19.11
18.82
18.88
18.88
-1.10%
99,878
1.01
Jun 02, 2026
18.79
19.16
18.79
19.09
19.09
+1.11%
50,151
0.51
Jun 01, 2026
19.30
19.53
18.87
18.88
18.88
-2.33%
113,129
1.15
May 29, 2026
19.57
19.67
19.33
19.33
19.33
-1.33%
95,275
0.97
May 28, 2026
19.34
19.73
19.34
19.59
19.59
+0.62%
123,973
1.28
May 27, 2026
19.72
19.74
19.47
19.47
19.47
-0.61%
88,173
0.91
May 26, 2026
19.29
19.66
19.14
19.59
19.59
+1.77%
87,086
0.90
May 22, 2026
19.46
19.50
19.00
19.25
19.25
-1.03%
98,573
1.01
May 21, 2026
19.44
19.51
19.08
19.45
19.45
-0.41%
70,917
0.72
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
Rows: