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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	17.32	17.46	17.46	17.64	17.32	109,400
August 13, 2025	17.75	17.47	17.47	17.75	17.34	114,800
August 12, 2025	17.68	17.61	17.61	17.84	17.58	90,319
August 11, 2025	17.17	17.52	17.52	17.6	17.17	77,100
August 08, 2025	17.1	17.03	17.03	17.33	16.71	138,539
August 07, 2025	18.33	17.01	17.01	18.36	17.01	201,741
August 06, 2025	18.35	18.41	18.41	18.57	18.25	119,832
August 05, 2025	18.25	18.36	18.36	18.48	18.15	115,000
August 04, 2025	17.87	18.24	18.24	18.24	17.87	104,530
August 01, 2025	17.87	17.88	17.88	18.07	17.72	165,600
July 31, 2025	17.89	17.96	17.96	18.16	17.87	116,928
July 30, 2025	18.61	18.07	18.06	18.69	18.05	126,989
July 29, 2025	18.77	18.66	18.66	18.86	18.64	120,300
July 28, 2025	18.99	18.61	18.61	19.03	18.58	139,600
July 25, 2025	19.13	18.99	18.99	19.37	18.99	118,430
July 24, 2025	19.09	19.13	19.13	19.39	19.08	115,500
July 23, 2025	18.97	19.27	19.27	19.27	18.93	100,000
July 22, 2025	18.55	18.9	18.9	19.01	18.41	118,313
July 21, 2025	18.18	18.41	18.41	18.52	18.18	73,425
July 18, 2025	18.38	18.1	18.1	18.45	18.06	77,641
July 17, 2025	18.09	18.22	18.22	18.42	18.09	87,700
July 16, 2025	18.19	18.14	18.14	18.36	18.07	73,849
July 15, 2025	18.49	18.22	18.22	18.58	18.16	125,700
July 14, 2025	18.42	18.5	18.5	19	18.34	82,300
July 11, 2025	18.27	18.49	18.49	18.67	18.26	79,200
July 10, 2025	17.85	18.41	18.41	18.48	17.85	71,471
July 09, 2025	17.96	17.92	17.92	17.96	17.73	63,100
July 08, 2025	17.72	17.82	17.82	18.02	17.59	97,800
July 07, 2025	17.97	17.7	17.7	17.98	17.47	109,800
July 03, 2025	17.73	18.06	18.06	18.07	17.63	77,500

Tejon Ranch Co. (TRC) NYSE