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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	19.09	19.13	19.13	19.39	19.08	115,500
July 23, 2025	18.97	19.27	19.27	19.27	18.93	100,000
July 22, 2025	18.55	18.9	18.9	19.01	18.41	118,313
July 21, 2025	18.18	18.41	18.41	18.52	18.18	73,425
July 18, 2025	18.38	18.1	18.1	18.45	18.06	77,641
July 17, 2025	18.09	18.22	18.22	18.42	18.09	87,700
July 16, 2025	18.19	18.14	18.14	18.36	18.07	73,849
July 15, 2025	18.49	18.22	18.22	18.58	18.16	125,700
July 14, 2025	18.42	18.5	18.5	19	18.34	82,300
July 11, 2025	18.27	18.49	18.49	18.67	18.26	79,200
July 10, 2025	17.85	18.41	18.41	18.48	17.85	71,471
July 09, 2025	17.96	17.92	17.92	17.96	17.73	63,100
July 08, 2025	17.72	17.82	17.82	18.02	17.59	97,800
July 07, 2025	17.97	17.7	17.7	17.98	17.47	109,800
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

Tejon Ranch Co. (TRC) NYSE