Tejon Ranch Co (TRC) Historical Stock Data
16.01 ↓0.03 (-0.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TRC is down -0.15% a day on average. There have been 14 days where Tejon Ranch Co closed green and 16 days where TRC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 15.99 | 16.01 | ↑$0.02 (0.13%) | 15.96 | 16.16 | 35.83K |
| 2025-12-04 | 16.28 | 16.04 | ↓$0.24 (-1.47%) | 16.04 | 16.41 | 53.69K |
| 2025-12-03 | 16.21 | 16.35 | ↑$0.14 (0.86%) | 16.15 | 16.37 | 39.77K |
| 2025-12-02 | 16.16 | 16.10 | ↓$0.06 (-0.37%) | 15.93 | 16.17 | 37.65K |
| 2025-12-01 | 16.08 | 16.05 | ↓$0.03 (-0.19%) | 15.99 | 16.23 | 53.57K |
| 2025-11-28 | 16.33 | 16.23 | ↓$0.10 (-0.61%) | 16.11 | 16.33 | 38.96K |
| 2025-11-26 | 16.08 | 16.25 | ↑$0.17 (1.06%) | 16.06 | 16.42 | 66.28K |
| 2025-11-25 | 15.86 | 16.14 | ↑$0.28 (1.77%) | 15.86 | 16.37 | 110.64K |
| 2025-11-24 | 16.05 | 15.73 | ↓$0.32 (-1.99%) | 15.71 | 16.05 | 87.44K |
| 2025-11-21 | 15.87 | 16.08 | ↑$0.21 (1.32%) | 15.54 | 16.17 | 100.74K |
| 2025-11-20 | 16.05 | 15.83 | ↓$0.22 (-1.37%) | 15.79 | 16.13 | 52.89K |
| 2025-11-19 | 15.99 | 15.92 | ↓$0.07 (-0.44%) | 15.65 | 16.00 | 128.76K |
| 2025-11-18 | 15.95 | 15.94 | ↓$0.01 (-0.06%) | 15.71 | 16.04 | 66.01K |
| 2025-11-17 | 16.50 | 15.90 | ↓$0.60 (-3.64%) | 15.87 | 16.50 | 92.78K |
| 2025-11-14 | 16.31 | 16.47 | ↑$0.16 (0.98%) | 16.20 | 16.51 | 91.79K |
| 2025-11-13 | 16.18 | 16.29 | ↑$0.11 (0.68%) | 16.09 | 16.37 | 78.69K |
| 2025-11-12 | 16.25 | 16.26 | ↑$0.01 (0.06%) | 16.10 | 16.37 | 70.97K |
| 2025-11-11 | 16.14 | 16.26 | ↑$0.12 (0.74%) | 16.10 | 16.30 | 82.20K |
| 2025-11-10 | 16.22 | 16.06 | ↓$0.16 (-0.99%) | 15.95 | 16.22 | 85.91K |
| 2025-11-07 | 15.82 | 16.04 | ↑$0.22 (1.39%) | 15.62 | 16.18 | 88.47K |
| 2025-11-06 | 16.25 | 15.74 | ↓$0.51 (-3.14%) | 15.71 | 16.26 | 76.18K |
| 2025-11-05 | 15.72 | 15.97 | ↑$0.25 (1.59%) | 15.54 | 15.98 | 70.25K |
| 2025-11-04 | 15.68 | 15.58 | ↓$0.10 (-0.64%) | 15.44 | 15.76 | 75.92K |
| 2025-11-03 | 15.75 | 15.69 | ↓$0.06 (-0.38%) | 15.62 | 15.93 | 66.13K |
| 2025-10-31 | 15.79 | 15.82 | ↑$0.03 (0.19%) | 15.65 | 16.00 | 141.67K |
| 2025-10-30 | 15.50 | 15.87 | ↑$0.37 (2.39%) | 15.48 | 15.89 | 96.21K |
| 2025-10-29 | 15.92 | 15.67 | ↓$0.25 (-1.57%) | 15.52 | 16.07 | 85.37K |
| 2025-10-28 | 16.03 | 15.99 | ↓$0.04 (-0.25%) | 15.92 | 16.08 | 45.79K |
| 2025-10-27 | 16.21 | 16.06 | ↓$0.15 (-0.93%) | 16.03 | 16.29 | 68.89K |
| 2025-10-24 | 16.12 | 16.16 | ↑$0.04 (0.25%) | 16.12 | 16.37 | 58.54K |
Create an account or log in to view more rows.
$TRC now I buy
$TRC we back boys
$TRC my lotto for earnings
$TRC what V recovery or fake pump
$TRC buy the dip…smfh
$TRC the market is selling off
$TRC happy weekend!
$TRC HODLing
and buying more when I can.
$TRC somebody knows something
$TRC coming now