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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	15.82	16.04	16.04	16.18	15.62	102,850
November 06, 2025	16.25	15.74	15.74	16.27	15.71	87,700
November 05, 2025	15.72	15.97	15.97	15.98	15.54	96,100
November 04, 2025	15.68	15.58	15.58	15.76	15.44	75,917
November 03, 2025	15.75	15.69	15.69	15.93	15.55	78,700
October 31, 2025	15.79	15.82	15.82	16	15.65	164,617
October 30, 2025	15.67	15.87	15.87	15.88	15.48	96,214
October 29, 2025	15.92	15.67	15.67	16.07	15.51	85,408
October 28, 2025	16.03	15.99	15.99	16.08	15.92	45,800
October 27, 2025	16.21	16.06	16.06	16.31	16.02	68,945
October 24, 2025	16.12	16.16	16.16	16.37	16.12	58,537
October 23, 2025	16.01	16.12	16.12	16.24	15.9	64,505
October 22, 2025	15.8	15.92	15.92	16.16	15.8	92,245
October 21, 2025	15.74	15.8	15.8	15.87	15.58	67,400
October 20, 2025	15.63	15.79	15.79	15.88	15.55	89,401
October 17, 2025	15.64	15.54	15.54	15.77	15.53	89,707
October 16, 2025	15.88	15.69	15.69	15.96	15.6	113,821
October 15, 2025	15.76	15.9	15.9	16.03	15.76	99,000
October 14, 2025	15.47	15.76	15.76	15.84	15.47	101,000
October 13, 2025	15.6	15.61	15.61	15.75	15.43	102,246
October 10, 2025	15.77	15.54	15.54	15.89	15.49	102,366
October 09, 2025	15.83	15.62	15.62	15.88	15.51	71,900
October 08, 2025	15.56	15.77	15.77	15.84	15.46	109,608
October 07, 2025	15.89	15.53	15.53	15.89	15.46	151,641
October 06, 2025	16.28	15.82	15.82	16.28	15.74	89,400
October 03, 2025	15.85	16.19	16.19	16.42	15.8	132,500
October 02, 2025	15.87	15.78	15.78	15.89	15.65	106,349
October 01, 2025	15.87	15.91	15.91	15.94	15.71	74,215
September 30, 2025	15.98	15.98	15.98	16.14	15.69	99,400
September 29, 2025	16.11	16.03	16.03	16.15	15.98	81,100
September 26, 2025	15.96	16.09	16.09	16.13	15.96	81,838
September 25, 2025	15.97	15.98	15.98	16.07	15.83	95,300
September 24, 2025	15.97	16.01	16.01	16.15	15.97	97,800
September 23, 2025	15.93	16.06	16.06	16.3	15.93	91,141
September 22, 2025	16.2	15.97	15.97	16.3	15.77	164,527
September 19, 2025	16.39	16.26	16.26	16.47	16.21	178,809
September 18, 2025	16.32	16.38	16.38	16.43	16.2	125,826
September 17, 2025	16.56	16.33	16.33	16.76	16.27	224,123
September 16, 2025	16.53	16.45	16.45	16.56	16.35	97,833
September 15, 2025	16.7	16.61	16.61	16.7	16.55	85,007
September 12, 2025	16.86	16.67	16.67	16.95	16.66	101,612
September 11, 2025	16.76	16.85	16.85	16.97	16.6	107,000
September 10, 2025	16.55	16.77	16.77	16.8	16.49	75,600
September 09, 2025	16.91	16.67	16.67	16.91	16.5	70,702
September 08, 2025	16.53	16.95	16.95	17.01	16.45	154,967
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

Tejon Ranch Co. (TRC) NYSE