Tejon Ranch Co (TRC) Historical Stock Data
15.87 ↑0.06 (0.38%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TRC is down -0.18% a day on average. There have been 16 days where Tejon Ranch Co closed green and 14 days where TRC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 15.82 | 15.87 | ↑$0.05 (0.32%) | 15.75 | 15.90 | 63.25K |
| 2025-12-24 | 15.78 | 15.81 | ↑$0.03 (0.19%) | 15.70 | 16.01 | 35.63K |
| 2025-12-23 | 15.83 | 15.79 | ↓$0.04 (-0.25%) | 15.79 | 15.88 | 75.53K |
| 2025-12-22 | 15.78 | 15.86 | ↑$0.08 (0.51%) | 15.73 | 15.95 | 89.47K |
| 2025-12-19 | 16.07 | 15.78 | ↓$0.29 (-1.80%) | 15.70 | 16.13 | 121.92K |
| 2025-12-18 | 16.03 | 16.03 | ↑$0.00 (0.00%) | 15.90 | 16.12 | 47.68K |
| 2025-12-17 | 15.94 | 15.94 | ↑$0.00 (0.00%) | 15.90 | 16.21 | 68.69K |
| 2025-12-16 | 16.30 | 15.98 | ↓$0.32 (-1.96%) | 15.98 | 16.40 | 76.39K |
| 2025-12-15 | 16.47 | 16.29 | ↓$0.18 (-1.09%) | 16.28 | 16.48 | 67.63K |
| 2025-12-12 | 16.46 | 16.46 | ↑$0.00 (0.00%) | 16.36 | 16.55 | 53.60K |
| 2025-12-11 | 16.42 | 16.42 | ↑$0.00 (0.00%) | 16.35 | 16.58 | 79.96K |
| 2025-12-10 | 16.17 | 16.37 | ↑$0.20 (1.24%) | 16.17 | 16.42 | 76.10K |
| 2025-12-09 | 15.96 | 16.14 | ↑$0.18 (1.13%) | 15.96 | 16.22 | 46.93K |
| 2025-12-08 | 16.02 | 15.99 | ↓$0.03 (-0.19%) | 15.96 | 16.09 | 61.59K |
| 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 |
Create an account or log in to view more rows.
$TRC they don’t want us to shine… But we gon shine…
$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