Tejon Ranch Co. (TRC) NYSE

19.09

+0.21(+1.11%)

Updated at June 02 04:00PM

Currency In USD

TRC Historical Return

If you invested $1000 in Tejon Ranch Co. (TRC) 10 years ago, it would be worth $826.41 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,260.07, while $1000 invested 1 year ago would be worth $1,205.94. This corresponds to total returns of -17.36%, 26.01%, 20.59%, respectively, with annualized returns of -1.89%, 4.73%, 20.59%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

TRC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	18.79	19.09	19.09	19.16	18.79	50,151
June 01, 2026	19.3	18.88	18.88	19.53	18.87	113,129
May 29, 2026	19.57	19.33	19.33	19.67	19.33	95,174
May 28, 2026	19.34	19.59	19.59	19.73	19.34	123,973
May 27, 2026	19.72	19.47	19.47	19.74	19.47	88,173
May 26, 2026	19.29	19.59	19.59	19.66	19.14	87,086
May 22, 2026	19.46	19.25	19.25	19.5	19	98,573
May 21, 2026	19.44	19.45	19.45	19.51	19.08	69,264
May 20, 2026	19.26	19.53	19.53	19.55	19.18	74,554
May 19, 2026	19.32	19.21	19.21	19.55	19.08	52,556
May 18, 2026	19.04	19.34	19.34	19.49	19.04	72,124
May 15, 2026	19.22	19.06	19.06	19.34	18.82	68,258
May 14, 2026	19.3	19.29	19.29	19.81	18.94	99,676
May 13, 2026	19.45	19.29	19.29	19.62	19.29	98,857
May 12, 2026	19.37	19.53	19.53	19.59	19.21	79,881
May 11, 2026	20.06	19.49	19.49	20.18	19.37	99,158
May 08, 2026	20.68	20.16	20.16	20.68	19.88	99,473
May 07, 2026	20.2	20.48	20.48	21.31	19.98	163,971
May 06, 2026	19.71	19.72	19.72	20.12	19.51	64,484
May 05, 2026	20.04	19.65	19.65	20.13	19.63	82,932
May 04, 2026	19.55	19.88	19.88	20.22	19.54	95,567
May 01, 2026	19.49	19.57	19.57	19.86	19.43	135,978
April 30, 2026	19.52	19.57	19.57	19.69	19.48	83,322
April 29, 2026	20.22	19.66	19.66	20.51	19.59	99,693
April 28, 2026	20.25	20.32	20.32	20.68	20.25	95,520
April 27, 2026	19.63	20.14	20.14	20.54	19.63	174,801
April 24, 2026	19.48	19.72	19.72	19.8	19.48	55,409
April 23, 2026	19.44	19.58	19.58	19.74	19.35	48,086
April 22, 2026	19.26	19.34	19.34	19.5	19.26	68,177
April 21, 2026	19.42	19.26	19.26	19.52	19.24	76,845
April 20, 2026	19.77	19.45	19.45	19.9	19.43	72,303
April 17, 2026	19.59	19.83	19.83	19.99	19.59	73,310
April 16, 2026	19.46	19.57	19.57	19.67	19.31	100,305
April 15, 2026	19.32	19.46	19.46	19.5	19.25	90,027
April 14, 2026	19.36	19.41	19.41	19.52	19.3	101,326
April 13, 2026	19.44	19.43	19.43	19.49	19.2	76,163
April 10, 2026	19.38	19.36	19.36	19.49	19.31	39,068
April 09, 2026	19.34	19.45	19.45	19.6	19.34	62,540
April 08, 2026	19.75	19.47	19.47	19.77	19.35	85,238
April 07, 2026	19.21	19.35	19.35	19.5	19.21	144,828
April 06, 2026	19.17	19.22	19.22	19.38	19.17	67,095
April 02, 2026	18.91	19.2	19.2	19.22	18.8	57,599
April 01, 2026	18.82	18.97	18.97	19.11	18.76	69,855
March 31, 2026	19.14	18.84	18.84	19.18	18.7	120,280
March 30, 2026	19.24	19.09	19.09	19.3	19	90,116
March 27, 2026	18.99	19.06	19.06	19.18	18.99	60,557
March 26, 2026	18.97	19.11	19.11	19.29	18.97	58,689
March 25, 2026	19.21	18.96	18.96	19.25	18.93	99,735
March 24, 2026	18.75	19.07	19.07	19.26	18.75	80,718
March 23, 2026	18.67	18.9	18.9	19.17	18.42	134,352
March 20, 2026	18.69	18.4	18.4	18.74	18.27	165,009
March 19, 2026	18.13	18.69	18.69	18.99	18.13	108,725
March 18, 2026	18.79	18.25	18.25	18.85	18.21	119,745
March 17, 2026	18.86	18.97	18.97	19.61	18.72	129,514
March 16, 2026	19	18.79	18.79	19.1	18.72	82,663
March 13, 2026	19.34	18.8	18.8	19.5	18.61	141,935
March 12, 2026	18.86	19.17	19.17	19.53	18.78	150,717
March 11, 2026	17.92	19.06	19.06	19.39	17.92	374,016
March 10, 2026	17.74	17.86	17.86	18.19	17.57	126,400
March 09, 2026	17.74	17.88	17.88	17.92	17.45	128,222