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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 07, 2025	15.19	15.16	15.16	15.93	15.1	161,400
April 04, 2025	15.4	15.66	15.66	15.92	15.27	112,922
April 03, 2025	15.46	15.76	15.76	15.82	15.46	109,810
April 02, 2025	15.78	15.93	15.93	16.05	15.78	98,000
April 01, 2025	15.9	15.92	15.92	16.06	15.66	132,000
March 31, 2025	15.97	15.85	15.85	16.1	15.78	118,700
March 28, 2025	16.53	16.08	16.08	16.54	16.06	82,925
March 27, 2025	15.92	16.47	16.47	16.71	15.92	133,500
March 26, 2025	15.9	15.87	15.87	16.06	15.84	86,900
March 25, 2025	15.77	15.84	15.84	15.89	15.7	131,200
March 24, 2025	15.87	15.84	15.84	15.94	15.7	79,149
March 21, 2025	15.93	15.67	15.67	16.04	15.62	188,345
March 20, 2025	16.12	16.07	16.07	16.17	15.91	72,146
March 19, 2025	16.14	16.2	16.2	16.3	15.82	119,924
March 18, 2025	16.18	16.08	16.08	16.44	16.06	132,726
March 17, 2025	16.01	16.18	16.18	16.21	15.67	244,700
March 14, 2025	16.07	16.1	16.1	16.27	16.01	175,385
March 13, 2025	16.2	16	16	16.29	15.95	145,100
March 12, 2025	15.84	16.22	16.22	16.34	15.79	206,800
March 11, 2025	16	15.82	15.82	16.05	15.73	167,600
March 10, 2025	16.17	15.86	15.86	16.43	15.75	156,449
March 07, 2025	16.13	16.26	16.26	16.45	15.88	99,704
March 06, 2025	15.33	16.03	16.03	16.06	15.3	109,207
March 05, 2025	15	15.33	15.33	15.38	14.9	131,223
March 04, 2025	15.06	15.02	15.02	15.23	14.9	136,000
March 03, 2025	15.33	15.18	15.18	15.49	15.17	160,543
February 28, 2025	15.28	15.36	15.36	15.55	15.26	584,473
February 27, 2025	15.43	15.4	15.4	15.55	15.36	61,535
February 26, 2025	15.51	15.52	15.52	15.63	15.34	58,994
February 25, 2025	15.6	15.55	15.55	15.74	15.37	105,135
February 24, 2025	15.99	15.52	15.52	16.01	15.49	116,100
February 21, 2025	16.16	15.95	15.95	16.16	15.93	104,927
February 20, 2025	15.8	16	16	16.08	15.7	55,224
February 19, 2025	15.78	15.8	15.8	15.89	15.71	51,101
February 18, 2025	15.97	15.94	15.94	16.2	15.61	65,104
February 14, 2025	15.86	16.04	16.04	16.2	15.84	63,382

Tejon Ranch Co. (TRC) NYSE