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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	15.87	16.08	16.08	16.17	15.54	123,200
November 20, 2025	16.05	15.83	15.83	16.13	15.79	65,300
November 19, 2025	15.99	15.92	15.92	16	15.65	128,800
November 18, 2025	15.95	15.94	15.94	16.04	15.7	82,400
November 17, 2025	16.5	15.9	15.9	16.5	15.87	92,800
November 14, 2025	16.31	16.47	16.47	16.51	16.18	106,800
November 13, 2025	16.18	16.29	16.29	16.37	16.09	95,100
November 12, 2025	16.25	16.26	16.26	16.37	16.1	86,100
November 11, 2025	16.14	16.26	16.26	16.3	16.02	92,800
November 10, 2025	16.22	16.06	16.06	16.22	15.95	85,907
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

Tejon Ranch Co. (TRC) NYSE