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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 03, 2025	17.73	18.06	18.06	18.07	17.63	77,500
July 02, 2025	17.31	17.71	17.71	17.81	17.31	118,848
July 01, 2025	16.9	17.38	17.38	17.53	16.9	111,718
June 30, 2025	17.13	16.96	16.96	17.18	16.81	94,826
June 27, 2025	17.11	17.1	17.1	17.18	16.92	220,832
June 26, 2025	16.68	17.01	17.01	17.03	16.66	135,200
June 25, 2025	16.76	16.58	16.58	16.82	16.55	90,912
June 24, 2025	16.92	16.76	16.76	16.99	16.71	81,500
June 23, 2025	16.55	16.8	16.8	16.81	16.49	122,722
June 20, 2025	16.6	16.56	16.56	16.73	16.47	115,300
June 18, 2025	16.39	16.47	16.47	16.58	16.39	72,143
June 17, 2025	16.26	16.4	16.4	16.55	16.26	86,600
June 16, 2025	16.19	16.34	16.34	16.39	16.09	64,000
June 13, 2025	16.33	16.06	16.06	16.49	16.06	86,104
June 12, 2025	16.36	16.49	16.49	16.55	16.24	108,708
June 11, 2025	16.46	16.47	16.47	16.52	16.38	71,202
June 10, 2025	16.44	16.41	16.41	16.52	16.4	64,209
June 09, 2025	16.22	16.35	16.35	16.49	16.2	104,326
June 06, 2025	16.2	16.1	16.1	16.47	16.05	92,500
June 05, 2025	16.04	16.05	16.05	16.26	15.85	107,646
June 04, 2025	15.91	15.96	15.96	16.01	15.66	91,600
June 03, 2025	15.74	15.83	15.83	16.06	15.64	149,406
June 02, 2025	16.69	15.8	15.8	16.82	15.75	240,225
May 30, 2025	16.71	16.69	16.69	16.81	16.66	93,500
May 29, 2025	16.83	16.76	16.76	16.94	16.73	97,933
May 28, 2025	16.8	16.76	16.76	16.88	16.61	82,200
May 27, 2025	16.4	16.76	16.76	16.79	16.32	103,644
May 23, 2025	16.2	16.31	16.31	16.42	16.16	104,443
May 22, 2025	16.25	16.36	16.36	16.48	16.09	152,700
May 21, 2025	16.3	16.34	16.34	16.56	16.24	87,981
May 20, 2025	16.29	16.5	16.53	16.58	16.29	87,553
May 19, 2025	16.45	16.33	16.33	16.56	16.27	102,505
May 16, 2025	16.78	16.6	16.6	16.88	16.59	132,498
May 15, 2025	16.38	16.77	16.77	16.81	16.34	116,000
May 14, 2025	16.28	16.34	16.34	16.56	16.2	131,056
May 13, 2025	16.33	16.31	16.31	16.48	16.22	120,700
May 12, 2025	16.75	16.22	16.22	16.75	16.14	175,339
May 09, 2025	15.9	16.48	16.48	16.63	15.8	168,100
May 08, 2025	17.24	17.16	17.16	17.38	17.02	132,718
May 07, 2025	17.11	17.24	17.24	17.34	16.86	107,700
May 06, 2025	16.88	17	17	17.19	16.8	107,300
May 05, 2025	17.21	17.02	17.02	17.34	16.73	133,200
May 02, 2025	17.16	17.25	17.26	17.4	16.84	72,353
May 01, 2025	16.9	17.01	17.01	17.05	16.39	148,544
April 30, 2025	17.11	16.93	16.93	17.21	16.66	148,400
April 29, 2025	17.02	17.22	17.22	17.25	17	97,937
April 28, 2025	17.1	17.08	17.08	17.23	17.03	114,600
April 25, 2025	17.05	17.14	17.14	17.2	16.9	114,540
April 24, 2025	17.29	17.17	17.17	17.59	17.11	110,846
April 23, 2025	17.48	17.3	17.3	17.49	17.1	156,612
April 22, 2025	16.75	17.21	17.21	17.41	16.62	256,207
April 21, 2025	16.44	16.53	16.53	16.66	16.41	186,507
April 17, 2025	16.35	16.56	16.56	16.59	16.35	147,683
April 16, 2025	16.47	16.39	16.39	16.54	16.25	154,025
April 15, 2025	16.24	16.43	16.43	16.46	16.09	102,430
April 14, 2025	16.03	16.24	16.25	16.32	15.93	107,139
April 11, 2025	15.83	15.93	15.93	16.02	15.32	139,800
April 10, 2025	15.5	15.75	15.75	15.85	15.42	159,769
April 09, 2025	15.3	15.7	15.7	16.12	15.04	170,231
April 08, 2025	15.45	15.43	15.43	15.63	15.15	226,202

Tejon Ranch Co. (TRC) NYSE