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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 12, 2026	15.89	16.05	16.05	16.15	15.84	202,800
January 09, 2026	15.9	15.96	15.96	16.03	15.74	139,549
January 08, 2026	15.72	15.87	15.87	15.99	15.72	135,200
January 07, 2026	15.95	15.79	15.79	15.95	15.67	71,019
January 06, 2026	15.7	15.9	15.9	15.93	15.65	76,100
January 05, 2026	15.68	15.75	15.75	15.87	15.65	118,304
January 02, 2026	15.8	15.66	15.66	15.8	15.31	196,733
December 31, 2025	15.87	15.77	15.77	15.92	15.72	63,121
December 30, 2025	15.85	15.81	15.81	15.85	15.74	87,524
December 29, 2025	15.91	15.83	15.83	15.92	15.78	147,340
December 26, 2025	15.79	15.87	15.87	15.89	15.75	63,115
December 24, 2025	15.78	15.81	15.81	16.01	15.7	35,631
December 23, 2025	15.83	15.79	15.79	15.88	15.78	102,600
December 22, 2025	15.78	15.86	15.86	15.95	15.73	121,931
December 19, 2025	16.07	15.78	15.78	16.2	15.7	170,362
December 18, 2025	16.03	16.03	16.03	16.14	15.9	72,800
December 17, 2025	15.94	15.94	15.94	16.21	15.9	88,700
December 16, 2025	16.3	15.98	15.98	16.4	15.98	76,400
December 15, 2025	16.47	16.29	16.29	16.48	16.25	97,900
December 12, 2025	16.46	16.46	16.46	16.55	16.36	123,131
December 11, 2025	16.42	16.42	16.42	16.58	16.35	104,400
December 10, 2025	16.17	16.37	16.37	16.42	16.17	115,100
December 09, 2025	15.96	16.14	16.14	16.22	15.96	64,200
December 08, 2025	16.02	15.99	15.99	16.09	15.96	79,300
December 05, 2025	15.99	16.01	16.01	16.16	15.96	52,817
December 04, 2025	16.19	16.04	16.04	16.41	16.04	67,778
December 03, 2025	16.21	16.35	16.35	16.36	16.14	39,773
December 02, 2025	16.16	16.1	16.1	16.17	15.93	47,614
December 01, 2025	16.08	16.05	16.05	16.23	15.99	75,525
November 28, 2025	16.33	16.23	16.23	16.33	16.11	39,000
November 26, 2025	16.08	16.25	16.25	16.42	16.05	98,349
November 25, 2025	15.86	16.14	16.14	16.37	15.86	110,644
November 24, 2025	16.05	15.73	15.73	16.05	15.71	87,440
November 21, 2025	15.87	16.08	16.08	16.17	15.54	123,200
November 20, 2025	16.05	15.83	15.83	16.13	15.79	65,300
November 19, 2025	15.99	15.92	15.92	16	15.65	128,800
November 18, 2025	15.95	15.94	15.94	16.04	15.7	82,400
November 17, 2025	16.5	15.9	15.9	16.5	15.87	92,800
November 14, 2025	16.31	16.47	16.47	16.51	16.18	106,800
November 13, 2025	16.18	16.29	16.29	16.37	16.09	95,100
November 12, 2025	16.25	16.26	16.26	16.37	16.1	86,100
November 11, 2025	16.14	16.26	16.26	16.3	16.02	92,800
November 10, 2025	16.22	16.06	16.06	16.22	15.95	85,907
November 07, 2025	15.82	16.04	16.04	16.18	15.62	102,850
November 06, 2025	16.25	15.74	15.74	16.27	15.71	87,700
November 05, 2025	15.72	15.97	15.97	15.98	15.54	96,100
November 04, 2025	15.68	15.58	15.58	15.76	15.44	75,917
November 03, 2025	15.75	15.69	15.69	15.93	15.55	78,700
October 31, 2025	15.79	15.82	15.82	16	15.65	164,617
October 30, 2025	15.67	15.87	15.87	15.88	15.48	96,214
October 29, 2025	15.92	15.67	15.67	16.07	15.51	85,408
October 28, 2025	16.03	15.99	15.99	16.08	15.92	45,800
October 27, 2025	16.21	16.06	16.06	16.31	16.02	68,945
October 24, 2025	16.12	16.16	16.16	16.37	16.12	58,537
October 23, 2025	16.01	16.12	16.12	16.24	15.9	64,505
October 22, 2025	15.8	15.92	15.92	16.16	15.8	92,245
October 21, 2025	15.74	15.8	15.8	15.87	15.58	67,400
October 20, 2025	15.63	15.79	15.79	15.88	15.55	89,401
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

Tejon Ranch Co. (TRC) NYSE