TRC
Tejon Ranch Co (TRC)
NYSE
$16.40+$0.02 (+0.12%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $442.6M
    Market Cap
  • 1.17%
    1-Year Change
  • Conglomerates
    Industry
  • 1 Month
    +1.68%
    Low Price$15.89
    High Price$16.57
  • 3 Months
    -13.15%
    Low Price$15.87
    High Price$18.66
  • 1 Year
    +1.17%
    Low Price$15.53
    High Price$20.48
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
16.62
16.73
16.38
16.38
-0.67%
82,612
10/01/2026
16.16
16.63
16.13
16.49
+1.66%
161,469
09/30/2026
16.44
16.44
16.21
16.22
-0.86%
94,950
09/29/2026
16.44
16.44
16.29
16.36
-0.30%
74,322
09/28/2026
16.44
16.60
16.33
16.41
-0.24%
83,100
09/25/2026
16.22
16.48
16.04
16.45
+1.17%
115,058
09/24/2026
16.32
16.48
16.24
16.26
0.00%
92,289
09/23/2026
16.41
16.50
16.22
16.26
-1.51%
85,612
09/22/2026
16.28
16.54
16.16
16.51
+1.79%
97,723
09/21/2026
16.16
16.30
15.90
16.22
+0.37%
136,635
09/18/2026
15.99
16.16
15.85
16.16
+0.94%
441,742
09/17/2026
16.07
16.08
15.89
16.01
+0.13%
114,375
09/16/2026
15.97
16.01
15.80
15.99
+0.63%
122,139
09/15/2026
15.95
15.97
15.85
15.89
-0.38%
152,292
09/14/2026
16.30
16.31
15.85
15.95
-1.60%
122,532
09/11/2026
16.25
16.29
16.05
16.21
+0.56%
121,961
09/10/2026
16.30
16.85
16.02
16.12
-1.65%
169,795
09/09/2026
16.53
16.55
16.16
16.39
-1.09%
113,285
09/08/2026
16.35
16.67
16.29
16.57
+0.85%
225,096
09/04/2026
16.21
16.44
16.15
16.43
+1.61%
116,463
09/03/2026
16.23
16.25
16.03
16.17
+0.37%
111,390
09/02/2026
16.16
16.22
16.04
16.11
+0.19%
149,480
09/01/2026
16.01
16.13
15.95
16.08
0.00%
151,574
08/31/2026
16.12
16.13
15.95
16.08
-0.74%
199,268
08/28/2026
16.19
16.26
16.10
16.20
+0.37%
182,489
08/27/2026
15.83
16.19
15.81
16.14
+1.70%
226,378
08/26/2026
16.10
16.26
15.80
15.87
-1.92%
266,332
08/25/2026
16.25
16.49
16.14
16.18
-0.68%
128,642
08/24/2026
16.53
16.64
16.12
16.29
-0.91%
234,022
08/21/2026
16.48
16.62
16.37
16.44
-0.12%
168,621
08/20/2026
16.41
16.68
16.36
16.46
-0.42%
161,591
08/19/2026
16.43
16.79
16.36
16.53
+0.92%
304,538
08/18/2026
16.67
16.96
16.32
16.38
-1.15%
224,068
08/17/2026
16.35
16.62
16.24
16.57
+1.35%
224,525
08/14/2026
16.37
16.49
16.30
16.35
-0.37%
181,334
08/13/2026
16.45
16.54
16.31
16.41
+0.49%
172,472
08/12/2026
16.58
16.62
16.29
16.33
-1.33%
287,503
08/11/2026
16.53
16.84
16.39
16.55
+0.61%
192,370
08/10/2026
16.55
16.69
16.42
16.45
-1.44%
165,462
08/07/2026
16.37
16.72
16.33
16.69
+1.40%
172,344
08/06/2026
17.05
17.12
16.41
16.46
+0.06%
125,778
08/06/2026
$0.10 Earnings
08/05/2026
16.79
16.80
16.43
16.45
-1.56%
125,159
08/04/2026
16.81
16.92
16.57
16.71
-0.89%
155,528
08/03/2026
17.07
17.28
16.58
16.86
-0.41%
179,953
07/31/2026
17.07
17.15
16.78
16.93
-0.70%
206,296
07/30/2026
17.11
17.15
16.93
17.05
+0.06%
107,702
07/29/2026
17.17
17.35
16.92
17.04
-1.50%
119,251
07/28/2026
17.74
17.88
17.28
17.30
-1.87%
90,067
07/27/2026
17.68
17.82
17.60
17.63
+0.06%
96,999
07/24/2026
17.83
18.00
17.58
17.62
-0.62%
96,009
07/23/2026
17.71
17.87
17.62
17.73
-0.67%
120,318
07/22/2026
17.94
17.97
17.81
17.85
-0.45%
92,182
07/21/2026
17.85
18.23
17.80
17.93
-0.17%
118,735
07/20/2026
18.06
18.28
17.93
17.96
-1.21%
78,843
07/17/2026
18.58
19.00
18.15
18.18
-2.57%
72,244
07/16/2026
18.51
18.99
18.01
18.66
+1.41%
100,635
07/15/2026
18.15
18.48
18.15
18.40
+1.32%
58,827
07/14/2026
18.42
18.57
18.03
18.16
-1.68%
56,991
07/13/2026
18.39
18.62
18.39
18.47
+0.87%
66,147
07/10/2026
18.35
18.62
18.30
18.31
+0.11%
54,283
07/09/2026
18.21
18.36
18.21
18.29
-0.11%
56,215
07/08/2026
18.22
18.47
18.10
18.31
+0.27%
125,649
07/07/2026
18.63
18.78
18.25
18.26
-1.51%
139,889
07/06/2026
18.86
18.87
18.49
18.54
-1.70%
77,494
07/02/2026
19.00
19.15
18.83
18.86
-0.26%
81,053
07/01/2026
18.80
18.97
18.71
18.91
+1.12%
140,563
06/30/2026
18.97
19.01
18.68
18.70
-1.11%
105,255
06/29/2026
18.83
19.01
18.51
18.91
+0.27%
145,318
06/26/2026
18.60
18.93
18.58
18.86
+2.17%
385,545
06/25/2026
18.49
18.62
18.10
18.46
-0.27%
92,766
06/24/2026
18.90
19.08
18.46
18.51
-1.86%
95,625
06/23/2026
18.61
18.88
18.47
18.86
+2.11%
61,679
06/22/2026
18.38
18.74
18.38
18.47
-0.05%
81,662
06/18/2026
18.76
18.76
18.45
18.48
-0.75%
130,103
06/17/2026
18.89
18.89
18.40
18.62
-2.10%
95,358
06/16/2026
19.47
19.76
18.85
19.02
-1.60%
92,965
06/15/2026
19.18
19.55
19.14
19.33
+0.36%
112,268
06/12/2026
19.37
19.63
18.91
19.26
+0.21%
68,486
06/11/2026
19.61
19.67
19.21
19.22
-1.18%
79,931
06/10/2026
19.59
19.79
19.35
19.45
+0.10%
69,043
06/09/2026
19.34
19.66
19.25
19.43
+1.36%
59,863
06/08/2026
19.21
19.36
19.13
19.17
-0.36%
88,753
06/05/2026
19.18
19.50
19.11
19.24
+0.79%
92,305
06/04/2026
19.04
19.26
18.91
19.09
+1.11%
120,596
06/03/2026
18.93
19.11
18.82
18.88
-1.10%
99,875
06/02/2026
18.79
19.16
18.79
19.09
+1.11%
50,151
06/01/2026
19.30
19.53
18.87
18.88
-2.33%
113,129
05/29/2026
19.57
19.67
19.33
19.33
-1.33%
95,275
05/28/2026
19.34
19.73
19.34
19.59
+0.62%
123,973
05/27/2026
19.72
19.74
19.47
19.47
-0.61%
88,173
05/26/2026
19.29
19.66
19.14
19.59
+1.77%
87,086
05/22/2026
19.46
19.50
19.00
19.25
-1.03%
98,573
05/21/2026
19.44
19.51
19.08
19.45
-0.41%
70,917
05/20/2026
19.26
19.55
19.19
19.53
+1.67%
74,554
05/19/2026
19.32
19.55
19.08
19.21
-0.67%
53,425
05/18/2026
19.04
19.49
19.04
19.34
+1.47%
72,124
05/15/2026
19.22
19.34
18.82
19.06
-1.19%
68,258
05/14/2026
19.30
19.81
18.91
19.29
0.00%
117,199
05/13/2026
19.45
19.62
19.29
19.29
-1.23%
98,857