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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.91	17.24	17.24	17.33	16.86	93,345
February 19, 2026	16.74	16.91	16.91	17.05	16.74	78,948
February 18, 2026	17.03	16.87	16.87	17.22	16.81	75,507
February 17, 2026	16.91	17.07	17.07	17.2	16.8	104,300
February 13, 2026	16.77	16.85	16.85	16.93	16.55	75,831
February 12, 2026	16.77	16.63	16.63	16.81	16.52	58,136
February 11, 2026	16.79	16.63	16.63	16.82	16.51	50,704
February 10, 2026	16.56	16.72	16.72	16.8	16.45	73,138
February 09, 2026	16.6	16.58	16.58	16.72	16.4	70,500
February 06, 2026	16.48	16.61	16.61	16.72	16.43	102,800
February 05, 2026	16.4	16.46	16.46	16.57	16.29	86,920
February 04, 2026	16.32	16.37	16.37	16.45	16.09	135,100
February 03, 2026	16.17	16.21	16.21	16.36	16.11	96,103
February 02, 2026	16.14	16.2	16.2	16.35	16.08	108,821
January 30, 2026	16.24	16.09	16.09	16.35	15.97	100,809
January 29, 2026	16.28	16.32	16.32	16.35	16.11	83,200
January 28, 2026	16.24	16.18	16.18	16.42	16.14	84,801
January 27, 2026	16.13	16.26	16.26	16.31	16.13	39,948
January 26, 2026	16.25	16.16	16.16	16.3	16.01	71,200
January 23, 2026	16.43	16.3	16.3	16.62	16.22	91,720
January 22, 2026	16.41	16.49	16.49	16.59	16.22	65,200
January 21, 2026	16.24	16.41	16.41	16.41	16.06	111,148
January 20, 2026	16.55	16.17	16.17	16.63	16.13	73,757
January 16, 2026	16.77	16.73	16.73	16.87	16.6	94,200
January 15, 2026	16.33	16.85	16.85	16.99	16.32	133,900
January 14, 2026	16.43	16.35	16.35	16.65	16.21	152,665
January 13, 2026	16.05	16.38	16.38	16.47	16.01	205,951
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

Tejon Ranch Co. (TRC) NYSE