Tejon Ranch Co. - TRC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	15.64	15.54	15.54	15.77	15.53	89,707
October 16, 2025	15.88	15.69	15.69	15.96	15.6	113,821
October 15, 2025	15.76	15.9	15.9	16.03	15.76	99,000
October 14, 2025	15.47	15.76	15.76	15.84	15.47	101,000
October 13, 2025	15.6	15.61	15.61	15.75	15.43	102,246
October 10, 2025	15.77	15.54	15.54	15.89	15.49	102,366
October 09, 2025	15.83	15.62	15.62	15.88	15.51	71,900
October 08, 2025	15.56	15.77	15.77	15.84	15.46	109,608
October 07, 2025	15.89	15.53	15.53	15.89	15.46	151,641
October 06, 2025	16.28	15.82	15.82	16.28	15.74	89,400
October 03, 2025	15.85	16.19	16.19	16.42	15.8	132,500
October 02, 2025	15.87	15.78	15.78	15.89	15.65	106,349
October 01, 2025	15.87	15.91	15.91	15.94	15.71	74,215
September 30, 2025	15.98	15.98	15.98	16.14	15.69	99,400
September 29, 2025	16.11	16.03	16.03	16.15	15.98	81,100
September 26, 2025	15.96	16.09	16.09	16.13	15.96	81,838
September 25, 2025	15.97	15.98	15.98	16.07	15.83	95,300
September 24, 2025	15.97	16.01	16.01	16.15	15.97	97,800
September 23, 2025	15.93	16.06	16.06	16.3	15.93	91,141
September 22, 2025	16.2	15.97	15.97	16.3	15.77	164,527
September 19, 2025	16.39	16.26	16.26	16.47	16.21	178,809
September 18, 2025	16.32	16.38	16.38	16.43	16.2	125,826
September 17, 2025	16.56	16.33	16.33	16.76	16.27	224,123
September 16, 2025	16.53	16.45	16.45	16.56	16.35	97,833
September 15, 2025	16.7	16.61	16.61	16.7	16.55	85,007
September 12, 2025	16.86	16.67	16.67	16.95	16.66	101,612
September 11, 2025	16.76	16.85	16.85	16.97	16.6	107,000
September 10, 2025	16.55	16.77	16.77	16.8	16.49	75,600
September 09, 2025	16.91	16.67	16.67	16.91	16.5	70,702
September 08, 2025	16.53	16.95	16.95	17.01	16.45	154,967
September 05, 2025	17.08	16.6	16.6	17.23	16.42	144,900
September 04, 2025	16.91	16.94	16.94	17	16.81	115,148
September 03, 2025	17.14	16.89	16.89	17.22	16.89	112,400
September 02, 2025	17.29	17.2	17.2	17.39	17.2	84,818
August 29, 2025	17.47	17.41	17.41	17.55	17.36	90,030
August 28, 2025	17.51	17.48	17.48	17.57	17.4	73,300
August 27, 2025	17.36	17.38	17.38	17.48	17.35	60,571
August 26, 2025	17.25	17.4	17.4	17.48	17.17	109,865
August 25, 2025	17.56	17.26	17.26	17.56	17.24	86,200
August 22, 2025	17.47	17.49	17.49	17.76	17.33	134,927
August 21, 2025	16.96	17.31	17.31	17.31	16.96	119,100
August 20, 2025	17.41	17.05	17.05	17.41	17.05	110,206
August 19, 2025	17.09	17.33	17.33	17.35	16.91	164,200
August 18, 2025	17.46	17.1	17.1	17.59	17.1	119,745
August 15, 2025	17.53	17.44	17.44	17.6	17.26	115,300
August 14, 2025	17.32	17.46	17.46	17.64	17.32	109,400
August 13, 2025	17.75	17.47	17.47	17.75	17.34	114,800
August 12, 2025	17.68	17.61	17.61	17.84	17.58	90,319
August 11, 2025	17.17	17.52	17.52	17.6	17.17	77,100
August 08, 2025	17.1	17.03	17.03	17.33	16.71	138,539
August 07, 2025	18.33	17.01	17.01	18.36	17.01	201,741
August 06, 2025	18.35	18.41	18.41	18.57	18.25	119,832
August 05, 2025	18.25	18.36	18.36	18.48	18.15	115,000
August 04, 2025	17.87	18.24	18.24	18.24	17.87	104,530
August 01, 2025	17.87	17.88	17.88	18.07	17.72	165,600
July 31, 2025	17.89	17.96	17.96	18.16	17.87	116,928
July 30, 2025	18.61	18.07	18.06	18.69	18.05	126,989
July 29, 2025	18.77	18.66	18.66	18.86	18.64	120,300
July 28, 2025	18.99	18.61	18.61	19.03	18.58	139,600
July 25, 2025	19.13	18.99	18.99	19.37	18.99	118,430

Tejon Ranch Co. (TRC) NYSE