TRC
Tejon Ranch Co (TRC)
NYSE
$18.86-$0.23 (-1.20%)
Price as of Jun 03, 2026 4:10 PM EDT
  • $521.8M
    Market Cap
  • 20.59%
    1-Year Change
  • Conglomerates
    Industry
  • 1 Month
    -3.97%
    Low Price$18.88
    High Price$20.48
  • 3 Months
    +8.04%
    Low Price$17.67
    High Price$20.48
  • 1 Year
    +19.61%
    Low Price$15.53
    High Price$20.48
Date
Open
High
Low
Close
Change (%)
Volume
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
05/12/2026
19.37
19.59
19.21
19.53
+0.21%
79,881
05/11/2026
20.06
20.19
19.37
19.49
-3.32%
99,158
05/08/2026
20.68
20.68
19.88
20.16
-1.56%
99,473
05/07/2026
20.20
21.31
19.98
20.48
+3.85%
164,114
05/07/2026
$0.01 Earnings
05/06/2026
19.71
20.12
19.51
19.72
+0.36%
64,486
05/05/2026
20.04
20.13
19.63
19.65
-1.16%
82,932
05/04/2026
19.55
20.22
19.54
19.88
+1.58%
95,567
05/01/2026
19.49
19.86
19.43
19.57
0.00%
151,234
04/30/2026
19.52
19.69
19.48
19.57
-0.46%
83,322
04/29/2026
20.22
20.51
19.59
19.66
-3.25%
99,693
04/28/2026
20.25
20.68
20.25
20.32
+0.89%
95,520
04/27/2026
19.63
20.54
19.63
20.14
+2.13%
174,803
04/24/2026
19.48
19.80
19.48
19.72
+0.72%
55,409
04/23/2026
19.44
19.74
19.35
19.58
+1.24%
48,574
04/22/2026
19.26
19.50
19.26
19.34
+0.42%
68,177
04/21/2026
19.42
19.52
19.24
19.26
-0.98%
76,869
04/20/2026
19.77
19.90
19.43
19.45
-1.92%
72,338
04/17/2026
19.59
19.99
19.59
19.83
+1.33%
73,311
04/16/2026
19.46
19.67
19.31
19.57
+0.57%
100,309
04/15/2026
19.32
19.50
19.25
19.46
+0.26%
90,967
04/14/2026
19.36
19.52
19.29
19.41
-0.10%
104,670
04/13/2026
19.44
19.49
19.20
19.43
+0.36%
76,164
04/10/2026
19.38
19.49
19.31
19.36
-0.46%
57,527
04/09/2026
19.34
19.60
19.34
19.45
-0.10%
62,540
04/08/2026
19.75
19.77
19.35
19.47
+0.62%
85,252
04/07/2026
19.21
19.50
19.21
19.35
+0.68%
144,828
04/06/2026
19.17
19.38
19.17
19.22
+0.10%
67,098
04/02/2026
18.91
19.22
18.80
19.20
+1.21%
57,607
04/01/2026
18.82
19.11
18.76
18.97
+0.69%
79,632
03/31/2026
19.14
19.18
18.70
18.84
-1.31%
120,295
03/30/2026
19.24
19.30
19.00
19.09
+0.16%
90,118
03/27/2026
18.99
19.18
18.99
19.06
-0.26%
60,577
03/26/2026
18.97
19.29
18.97
19.11
+0.79%
58,691
03/25/2026
19.21
19.25
18.93
18.96
-0.58%
99,735
03/24/2026
18.75
19.26
18.75
19.07
+0.90%
80,724
03/23/2026
18.67
19.17
18.42
18.90
+2.72%
134,480
03/20/2026
18.69
18.74
18.27
18.40
-1.55%
165,059
03/19/2026
18.13
18.99
18.13
18.69
+2.41%
111,534
03/19/2026
$0.06 Earnings
03/18/2026
18.79
18.85
18.21
18.25
-3.80%
119,745
03/17/2026
18.86
19.61
18.72
18.97
+0.96%
129,514
03/16/2026
19.00
19.10
18.72
18.79
-0.05%
82,663
03/13/2026
19.34
19.50
18.61
18.80
-1.93%
141,935
03/12/2026
18.86
19.53
18.78
19.17
+0.58%
150,993
03/11/2026
17.92
19.39
17.92
19.06
+6.72%
374,019
03/10/2026
17.74
18.19
17.57
17.86
-0.11%
145,843
03/09/2026
17.74
17.92
17.45
17.88
-0.22%
128,222
03/06/2026
17.43
17.97
17.43
17.92
+1.41%
107,956
03/05/2026
17.92
17.96
17.60
17.67
-2.27%
84,199
03/04/2026
17.86
18.21
17.62
18.08
+2.03%
71,859
03/03/2026
17.42
17.90
17.33
17.72
+0.17%
87,387
03/02/2026
17.52
17.92
17.39
17.69
+0.45%
67,392
02/27/2026
17.62
17.88
17.43
17.61
-1.01%
62,541
02/26/2026
18.04
18.13
17.60
17.79
-0.78%
81,790
02/25/2026
17.50
18.03
17.30
17.93
+2.28%
78,898
02/24/2026
17.10
17.71
17.10
17.53
+2.45%
129,368
02/23/2026
17.30
17.38
17.00
17.11
-0.75%
104,219
02/20/2026
16.91
17.33
16.86
17.24
+1.95%
93,345
02/19/2026
16.74
17.05
16.74
16.91
+0.24%
78,948
02/18/2026
17.03
17.22
16.81
16.87
-1.17%
75,507
02/17/2026
16.91
17.20
16.80
17.07
+1.31%
104,256
02/13/2026
16.77
16.93
16.55
16.85
+1.32%
75,831
02/12/2026
16.77
16.81
16.52
16.63
0.00%
69,802
02/11/2026
16.79
16.82
16.51
16.63
-0.54%
50,704
02/10/2026
16.56
16.80
16.45
16.72
+0.84%
73,138
02/09/2026
16.60
16.72
16.40
16.58
-0.18%
70,490
02/06/2026
16.48
16.72
16.44
16.61
+0.91%
102,757
02/05/2026
16.40
16.57
16.29
16.46
+0.55%
86,920
02/04/2026
16.32
16.45
16.09
16.37
+0.99%
135,075
02/03/2026
16.17
16.36
16.12
16.21
+0.06%
96,103
02/02/2026
16.14
16.35
16.08
16.20
+0.68%
108,821
01/30/2026
16.24
16.35
15.97
16.09
-1.41%
100,809
01/29/2026
16.28
16.35
16.11
16.32
+0.87%
83,165
01/28/2026
16.24
16.42
16.14
16.18
-0.49%
84,801
01/27/2026
16.13
16.31
16.13
16.26
+0.62%
51,740
01/26/2026
16.25
16.30
16.01
16.16
-0.86%
71,153
01/23/2026
16.43
16.62
16.22
16.30
-1.15%
91,720
01/22/2026
16.41
16.59
16.22
16.49
+0.49%
65,150
01/21/2026
16.24
16.41
16.06
16.41
+1.48%
111,148
01/20/2026
16.55
16.63
16.13
16.17
-3.35%
73,757
01/16/2026
16.77
16.87
16.60
16.73
-0.71%
94,177
01/15/2026
16.33
16.99
16.32
16.85
+3.06%
133,886
01/14/2026
16.40
16.65
16.17
16.35
-0.18%
152,683
01/13/2026
16.05
16.47
16.01
16.38
+2.06%
205,951
01/12/2026
15.89
16.15
15.84
16.05
+0.56%
202,800