Tejon Ranch Co. (TRC) NYSE

Currency In USD

TRC Historical Return

If you invested $1000 in Tejon Ranch Co. (TRC) 10 years ago, it would be worth $681.31 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $849.17, while $1000 invested 1 year ago would be worth $939.97. This corresponds to total returns of -31.87%, -15.08%, -6%, respectively, with annualized returns of -3.76%, -3.22%, -6%.

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
August 21, 2026	16.48	16.44	16.44	16.62	16.37	168,621
August 20, 2026	16.41	16.46	16.46	16.68	16.36	161,591
August 19, 2026	16.43	16.53	16.53	16.79	16.36	0
August 18, 2026	16.67	16.38	16.38	16.96	16.32	223,992
August 17, 2026	16.35	16.57	16.57	16.62	16.24	224,525
August 14, 2026	16.37	16.35	16.35	16.49	16.3	181,332
August 13, 2026	16.45	16.41	16.41	16.54	16.31	172,172
August 12, 2026	16.58	16.33	16.33	16.62	16.29	0
August 11, 2026	16.53	16.55	16.55	16.84	16.39	0
August 10, 2026	16.55	16.45	16.45	16.69	16.42	165,462
August 07, 2026	16.37	16.69	16.69	16.72	16.33	172,344
August 06, 2026	17.05	16.46	16.46	17.12	16.41	125,778
August 05, 2026	16.79	16.45	16.45	16.8	16.43	125,160
August 04, 2026	16.81	16.71	16.71	16.92	16.57	155,528
August 03, 2026	17.07	16.86	16.86	17.28	16.58	179,952
July 31, 2026	17.07	16.93	16.93	17.15	16.78	206,296
July 30, 2026	17.11	17.05	17.05	17.15	16.93	107,702
July 29, 2026	17.17	17.04	17.04	17.35	16.92	119,250
July 28, 2026	17.74	17.3	17.3	17.88	17.28	89,867
July 27, 2026	17.68	17.63	17.63	17.82	17.6	96,998
July 23, 2026	17.71	17.73	17.73	17.87	17.62	119,666
July 22, 2026	17.94	17.85	17.85	17.97	17.81	92,182
July 21, 2026	17.85	17.93	17.93	18.23	17.8	118,735
July 20, 2026	18.06	17.96	17.96	18.28	17.93	78,842
July 17, 2026	18.58	18.18	18.18	19	18.15	72,244
July 16, 2026	18.51	18.66	18.66	18.99	18.01	100,633
July 15, 2026	18.3	18.4	18.4	18.48	18.15	45,604
July 14, 2026	18.42	18.16	18.16	18.57	18.03	57,020
July 13, 2026	18.39	18.47	18.47	18.62	18.39	66,147
July 10, 2026	18.35	18.31	18.31	18.62	18.3	54,279
July 09, 2026	18.21	18.29	18.29	18.36	18.21	56,215
July 08, 2026	18.22	18.31	18.31	18.47	18.1	125,649
July 07, 2026	18.63	18.26	18.26	18.78	18.25	139,887
July 06, 2026	18.86	18.54	18.54	18.87	18.49	77,494
July 02, 2026	19	18.86	18.86	19.15	18.83	81,053
July 01, 2026	18.8	18.91	18.91	18.97	18.71	140,563
June 30, 2026	18.97	18.7	18.7	19.01	18.68	105,205
June 29, 2026	18.83	18.91	18.91	19.01	18.51	145,192
June 26, 2026	18.6	18.86	18.86	18.93	18.58	385,545
June 25, 2026	18.49	18.46	18.46	18.62	18.1	92,766
June 24, 2026	18.9	18.51	18.51	19.08	18.46	95,604
June 23, 2026	18.61	18.86	18.86	18.88	18.47	61,679
June 22, 2026	18.38	18.47	18.47	18.74	18.38	57,179
June 18, 2026	18.76	18.48	18.48	18.76	18.45	130,103
June 17, 2026	18.89	18.62	18.62	18.89	18.4	95,349
June 16, 2026	19.47	19.02	19.02	19.76	18.85	92,955
June 15, 2026	19.18	19.33	19.33	19.55	19.14	112,241
June 12, 2026	19.37	19.26	19.26	19.63	18.91	68,486
June 11, 2026	19.61	19.22	19.22	19.67	19.21	79,921
June 10, 2026	19.59	19.45	19.45	19.79	19.35	69,043
June 09, 2026	19.34	19.43	19.43	19.66	19.25	59,863
June 08, 2026	19.21	19.17	19.17	19.36	19.13	88,753
June 05, 2026	19.18	19.24	19.24	19.5	19.15	0
June 04, 2026	19.04	19.09	19.09	19.26	18.91	120,596
June 03, 2026	18.93	18.88	18.88	19.11	18.82	89,995
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