If you invested $1000 in Tejon Ranch Co. (TRC) 10 years ago, it would be worth $729.94 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $829.81, while $1000 invested 1 year ago would be worth $1,085.49. This corresponds to total returns of -27.01%, -17.02%, 8.55%, respectively, with annualized returns of -3.1%, -3.66%, 8.55%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 17.6 | 17.65 | 17.65 | 17.68 | 17.31 | 175,421 |
| November 10, 2026 | 17.75 | 17.55 | 17.55 | 17.77 | 17.43 | 139,245 |
| November 09, 2026 | 17.18 | 17.75 | 17.75 | 17.88 | 17.07 | 204,062 |
| November 06, 2026 | 16.7 | 17.04 | 17.04 | 17.31 | 16.58 | 160,516 |
| November 05, 2026 | 16.53 | 16.79 | 16.79 | 16.84 | 16.32 | 233,309 |
| November 04, 2026 | 16.89 | 16.28 | 16.28 | 16.89 | 16.22 | 143,726 |
| November 03, 2026 | 16.33 | 16.3 | 16.3 | 16.39 | 16.08 | 153,018 |
| November 02, 2026 | 16.41 | 16.23 | 16.23 | 16.6 | 16.21 | 103,215 |
| October 30, 2026 | 17 | 16.38 | 16.38 | 17 | 16.12 | 99,546 |
| October 29, 2026 | 16.74 | 16.76 | 16.76 | 16.85 | 16.59 | 101,873 |
| October 28, 2026 | 16.34 | 16.59 | 16.59 | 16.6 | 16.27 | 115,782 |
| October 27, 2026 | 16.32 | 16.35 | 16.35 | 16.42 | 16.23 | 80,995 |
| October 26, 2026 | 16.4 | 16.25 | 16.25 | 16.53 | 16.22 | 87,030 |
| October 23, 2026 | 16.53 | 16.45 | 16.45 | 16.63 | 16.33 | 127,340 |
| October 22, 2026 | 16.09 | 16.61 | 16.61 | 16.88 | 16.09 | 226,601 |
| October 21, 2026 | 16.18 | 16.04 | 16.04 | 16.2 | 15.79 | 208,698 |
| October 20, 2026 | 16.23 | 16.15 | 16.15 | 16.29 | 16.14 | 142,539 |
| October 19, 2026 | 16.37 | 16.04 | 16.04 | 16.37 | 16.03 | 100,284 |
| October 16, 2026 | 16.58 | 16.34 | 16.34 | 16.6 | 16.27 | 117,565 |
| October 15, 2026 | 16.34 | 16.56 | 16.56 | 16.75 | 16.15 | 218,565 |
| October 14, 2026 | 16.35 | 16.21 | 16.21 | 16.43 | 16.04 | 127,269 |
| October 13, 2026 | 16.44 | 16.5 | 16.5 | 16.52 | 16.22 | 78,159 |
| October 12, 2026 | 16.3 | 16.35 | 16.35 | 16.54 | 16.19 | 72,634 |
| October 09, 2026 | 16.36 | 16.35 | 16.35 | 16.45 | 16.22 | 50,556 |
| October 08, 2026 | 16.16 | 16.4 | 16.4 | 16.42 | 16.13 | 61,898 |
| October 07, 2026 | 16.38 | 16.16 | 16.16 | 16.52 | 16.04 | 110,789 |
| October 06, 2026 | 16.2 | 16.33 | 16.33 | 16.47 | 16.17 | 83,016 |
| October 05, 2026 | 16.35 | 16.18 | 16.18 | 16.43 | 16.15 | 80,067 |
| October 02, 2026 | 16.62 | 16.38 | 16.38 | 16.73 | 16.38 | 82,609 |
| October 01, 2026 | 16.16 | 16.49 | 16.49 | 16.63 | 16.13 | 161,461 |
| September 30, 2026 | 16.44 | 16.22 | 16.22 | 16.44 | 16.21 | 94,949 |
| September 29, 2026 | 16.44 | 16.36 | 16.36 | 16.44 | 16.29 | 74,320 |
| September 28, 2026 | 16.44 | 16.41 | 16.41 | 16.6 | 16.33 | 83,098 |
| September 25, 2026 | 16.22 | 16.45 | 16.45 | 16.48 | 16.04 | 115,054 |
| September 24, 2026 | 16.32 | 16.26 | 16.26 | 16.48 | 16.24 | 92,285 |
| September 23, 2026 | 16.41 | 16.26 | 16.26 | 16.5 | 16.22 | 85,589 |
| September 22, 2026 | 16.28 | 16.51 | 16.51 | 16.54 | 16.16 | 97,721 |
| September 21, 2026 | 16.07 | 16.22 | 16.22 | 16.31 | 16.07 | 136,634 |
| September 18, 2026 | 15.99 | 16.16 | 16.16 | 16.16 | 15.85 | 441,739 |
| September 17, 2026 | 16.07 | 16.01 | 16.01 | 16.08 | 15.89 | 114,373 |
| September 16, 2026 | 15.97 | 15.99 | 15.99 | 16.01 | 15.8 | 122,137 |
| September 15, 2026 | 15.95 | 15.89 | 15.89 | 15.97 | 15.85 | 150,564 |
| September 11, 2026 | 16.25 | 16.21 | 16.21 | 16.29 | 16.05 | 121,958 |
| September 10, 2026 | 16.3 | 16.12 | 16.12 | 16.85 | 16.02 | 169,792 |
| September 09, 2026 | 16.53 | 16.39 | 16.39 | 16.55 | 16.16 | 113,283 |
| September 08, 2026 | 16.35 | 16.57 | 16.57 | 16.67 | 16.29 | 224,913 |
| September 04, 2026 | 16.21 | 16.43 | 16.43 | 16.44 | 16.15 | 116,460 |
| September 03, 2026 | 16.23 | 16.17 | 16.17 | 16.25 | 16.03 | 111,388 |
| September 02, 2026 | 16.16 | 16.11 | 16.11 | 16.22 | 16.04 | 149,477 |
| September 01, 2026 | 16.01 | 16.08 | 16.08 | 16.13 | 15.95 | 151,474 |
| August 31, 2026 | 16.12 | 16.08 | 16.08 | 16.13 | 15.95 | 199,246 |
| August 28, 2026 | 16.19 | 16.2 | 16.2 | 16.26 | 16.1 | 182,489 |
| August 27, 2026 | 15.83 | 16.14 | 16.14 | 16.19 | 15.81 | 226,376 |
| August 26, 2026 | 16.1 | 15.87 | 15.87 | 16.26 | 15.8 | 266,332 |
| August 25, 2026 | 16.25 | 16.18 | 16.18 | 16.49 | 16.14 | 128,642 |
| August 24, 2026 | 16.53 | 16.29 | 16.29 | 16.64 | 16.12 | 234,021 |
| August 21, 2026 | 16.48 | 16.44 | 16.44 | 16.62 | 16.37 | 168,621 |
| August 20, 2026 | 16.41 | 16.46 | 16.46 | 16.68 | 16.36 | 161,591 |
| August 19, 2026 | 16.43 | 16.53 | 16.53 | 16.79 | 16.36 | 0 |
| August 18, 2026 | 16.67 | 16.38 | 16.38 | 16.96 | 16.32 | 223,992 |