Tejon Ranch Co. (TRC) NYSE

19.34

+0.08(+0.42%)

Updated at April 22 04:00PM

Currency In USD

TRC Historical Return

If you invested $1000 in Tejon Ranch Co. (TRC) 10 years ago, it would be worth $887.56 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,265.71, while $1000 invested 1 year ago would be worth $1,117.92. This corresponds to total returns of -11.24%, 26.57%, 11.79%, respectively, with annualized returns of -1.19%, 4.82%, 11.79%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

TRC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 22, 2026	19.26	19.34	19.34	19.5	19.26	68,177
April 21, 2026	19.42	19.26	19.26	19.52	19.24	76,845
April 20, 2026	19.77	19.45	19.45	19.9	19.43	72,303
April 17, 2026	19.59	19.83	19.83	19.99	19.59	73,310
April 16, 2026	19.46	19.57	19.57	19.67	19.31	100,305
April 15, 2026	19.32	19.46	19.46	19.5	19.25	90,027
April 14, 2026	19.36	19.41	19.41	19.52	19.3	101,326
April 13, 2026	19.44	19.43	19.43	19.49	19.2	76,163
April 10, 2026	19.38	19.36	19.36	19.49	19.31	39,068
April 09, 2026	19.34	19.45	19.45	19.6	19.34	62,540
April 08, 2026	19.75	19.47	19.47	19.77	19.35	85,238
April 07, 2026	19.21	19.35	19.35	19.5	19.21	144,828
April 06, 2026	19.17	19.22	19.22	19.38	19.17	67,095
April 02, 2026	18.91	19.2	19.2	19.22	18.8	57,599
April 01, 2026	18.82	18.97	18.97	19.11	18.76	69,855
March 31, 2026	19.14	18.84	18.84	19.18	18.7	120,280
March 30, 2026	19.24	19.09	19.09	19.3	19	90,116
March 27, 2026	18.99	19.06	19.06	19.18	18.99	60,557
March 26, 2026	18.97	19.11	19.11	19.29	18.97	58,689
March 25, 2026	19.21	18.96	18.96	19.25	18.93	99,735
March 24, 2026	18.75	19.07	19.07	19.26	18.75	80,718
March 23, 2026	18.67	18.9	18.9	19.17	18.42	134,352
March 20, 2026	18.69	18.4	18.4	18.74	18.27	165,009
March 19, 2026	18.13	18.69	18.69	18.99	18.13	108,725
March 18, 2026	18.79	18.25	18.25	18.85	18.21	119,745
March 17, 2026	18.86	18.97	18.97	19.61	18.72	129,514
March 16, 2026	19	18.79	18.79	19.1	18.72	82,663
March 13, 2026	19.34	18.8	18.8	19.5	18.61	141,935
March 12, 2026	18.86	19.17	19.17	19.53	18.78	150,717
March 11, 2026	17.92	19.06	19.06	19.39	17.92	374,016
March 10, 2026	17.74	17.86	17.86	18.19	17.57	126,400
March 09, 2026	17.74	17.88	17.88	17.92	17.45	128,222
March 06, 2026	17.43	17.92	17.92	17.97	17.43	108,000
March 05, 2026	17.92	17.67	17.67	17.95	17.6	84,200
March 04, 2026	17.86	18.08	18.08	18.18	17.62	47,453
March 03, 2026	17.42	17.72	17.72	17.9	17.33	64,812
March 02, 2026	17.52	17.69	17.69	17.92	17.39	67,392
February 27, 2026	17.62	17.61	17.61	17.88	17.43	62,541
February 26, 2026	18.04	17.79	17.79	18.13	17.6	81,800
February 25, 2026	17.5	17.93	17.93	18.02	17.3	78,900
February 24, 2026	17.1	17.53	17.53	17.71	17.1	129,400
February 23, 2026	17.3	17.11	17.11	17.38	17	104,219
February 20, 2026	16.91	17.24	17.24	17.33	16.86	93,345
February 19, 2026	16.74	16.91	16.91	17.05	16.74	78,948
February 18, 2026	17.03	16.87	16.87	17.22	16.81	75,507
February 17, 2026	16.91	17.07	17.07	17.2	16.8	104,300
February 13, 2026	16.77	16.85	16.85	16.93	16.55	75,831
February 12, 2026	16.77	16.63	16.63	16.81	16.52	69,802
February 11, 2026	16.79	16.63	16.63	16.82	16.51	50,704
February 10, 2026	16.56	16.72	16.72	16.8	16.45	73,138
February 09, 2026	16.6	16.58	16.58	16.72	16.4	70,500
February 06, 2026	16.48	16.61	16.61	16.72	16.43	102,800
February 05, 2026	16.4	16.46	16.46	16.57	16.29	86,920
February 04, 2026	16.32	16.37	16.37	16.45	16.09	135,100
February 03, 2026	16.17	16.21	16.21	16.36	16.11	96,103
February 02, 2026	16.14	16.2	16.2	16.35	16.08	108,821
January 30, 2026	16.24	16.09	16.09	16.35	15.97	100,809
January 29, 2026	16.28	16.32	16.32	16.35	16.11	83,200
January 28, 2026	16.24	16.18	16.18	16.42	16.14	84,801
January 27, 2026	16.13	16.26	16.26	16.31	16.13	51,740