Education
About Us
Working with TipRanks
Follow Us
Tejon Ranch Company (TRC)
NYSE:TRC
Time Period
1Y
Events
Historical Prices
Rows:
Feb 03, 2026
16.17
16.36
16.12
16.21
16.21
+0.06%
96,103
1.00
Feb 02, 2026
16.14
16.35
16.08
16.20
16.20
+0.68%
108,821
1.12
Jan 30, 2026
16.24
16.35
15.97
16.09
16.09
-1.41%
100,809
1.04
Jan 29, 2026
16.28
16.35
16.11
16.32
16.32
+0.87%
83,165
0.86
Jan 28, 2026
16.24
16.42
16.14
16.18
16.18
-0.49%
84,801
0.88
Jan 27, 2026
16.13
16.31
16.13
16.26
16.26
+0.62%
51,740
0.53
Jan 26, 2026
16.25
16.30
16.01
16.16
16.16
-0.86%
71,153
0.74
Jan 23, 2026
16.43
16.62
16.22
16.30
16.30
-1.15%
91,716
0.95
Jan 22, 2026
16.41
16.59
16.22
16.49
16.49
+0.49%
65,150
0.67
Jan 21, 2026
16.24
16.41
16.06
16.41
16.41
+1.48%
111,148
1.16
Jan 20, 2026
16.55
16.63
16.13
16.17
16.17
-3.35%
73,747
0.77
Jan 19, 2026
16.77
16.87
16.60
16.73
16.73
0.00%
0
0.00
Jan 16, 2026
16.77
16.87
16.60
16.73
16.73
-0.71%
94,177
0.96
Jan 15, 2026
16.33
16.99
16.32
16.85
16.85
+3.06%
133,886
1.38
Jan 14, 2026
16.40
16.65
16.17
16.35
16.35
-0.18%
152,683
1.58
Jan 13, 2026
16.05
16.47
16.01
16.38
16.38
+2.06%
205,951
2.17
Jan 12, 2026
15.89
16.15
15.84
16.05
16.05
+0.56%
202,800
2.18
Jan 09, 2026
15.90
16.03
15.74
15.96
15.96
+0.57%
139,549
1.52
Jan 08, 2026
15.72
15.99
15.72
15.87
15.87
+0.51%
135,170
1.47
Jan 07, 2026
15.95
15.95
15.67
15.79
15.79
-0.69%
71,019
0.76
Jan 06, 2026
15.70
15.93
15.65
15.90
15.90
+0.95%
76,064
0.82
Jan 05, 2026
15.68
15.87
15.65
15.75
15.75
+0.57%
118,304
1.27
Jan 02, 2026
15.80
15.80
15.31
15.66
15.66
-0.70%
196,733
2.14
Dec 31, 2025
15.87
15.92
15.72
15.77
15.77
-0.25%
63,121
0.69
Dec 30, 2025
15.85
15.85
15.74
15.81
15.81
-0.13%
87,524
0.95
Dec 29, 2025
15.91
15.92
15.78
15.83
15.83
-0.25%
147,340
1.61
Dec 26, 2025
15.82
15.90
15.75
15.87
15.87
+0.38%
76,844
0.84
Dec 24, 2025
15.78
16.01
15.70
15.81
15.81
+0.13%
35,631
0.39
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
Rows: