Dark

TRC
Tejon Ranch Co.
stock NYSE

At Close

Jul 2, 2026 3:59:57 PM EDT

18.86USD-0.264%(-0.05)81,053

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-18.91)0

After-hours

Jul 2, 2026 4:10:30 PM EDT

18.86USD0.000%(0.00)20,335

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	19.0000	19.1500	18.8250	18.8600	-0.264%	81,053	0.000%
2026-07-01	18.8000	18.9700	18.7100	18.9100	+1.123%	140,564	-0.264%
2026-06-30	18.9700	19.0100	18.6800	18.7000	-1.111%	105,255	+0.856%
2026-06-29	18.8300	19.0100	18.5101	18.9100	+0.265%	145,318	-0.264%
2026-06-26	18.6000	18.9300	18.5800	18.8600	+2.167%	385,545	0.000%
2026-06-25	18.4900	18.6236	18.1000	18.4600	-0.270%	92,767	+2.167%
2026-06-24	18.9000	19.0800	18.4600	18.5100	-1.856%	95,625	+1.891%
2026-06-23	18.6100	18.8800	18.4700	18.8600	+2.112%	61,679	0.000%
2026-06-22	18.3800	18.7399	18.3800	18.4700	-0.054%	81,662	+2.112%
2026-06-18	18.7600	18.7600	18.4500	18.4800	-0.752%	130,104	+2.056%
2026-06-17	18.8900	18.8900	18.3950	18.6200	-2.103%	95,358	+1.289%
2026-06-16	19.4700	19.7600	18.8500	19.0200	-1.604%	92,966	-0.841%
2026-06-15	19.1800	19.5500	19.1400	19.3300	+0.363%	112,268	-2.431%
2026-06-12	19.3700	19.6287	18.9122	19.2600	+0.208%	68,486	-2.077%
2026-06-11	19.6100	19.6650	19.2100	19.2200	-1.183%	79,931	-1.873%
2026-06-10	19.5900	19.7900	19.3501	19.4500	+0.103%	69,044	-3.033%
2026-06-09	19.3400	19.6600	19.2450	19.4300	+1.356%	59,864	-2.934%
2026-06-08	19.2100	19.3550	19.1300	19.1700	-0.364%	88,754	-1.617%
2026-06-05	19.1800	19.5000	19.1100	19.2400	+0.786%	92,305	-1.975%
2026-06-04	19.0400	19.2600	18.9100	19.0900	+1.112%	120,596	-1.205%
2026-06-03	18.9300	19.1100	18.8200	18.8800	-1.100%	99,878	-0.106%
2026-06-02	18.7900	19.1600	18.7900	19.0900	+1.112%	50,151	-1.205%
2026-06-01	19.3000	19.5300	18.8700	18.8800	-2.328%	113,129	-0.106%
2026-05-29	19.5700	19.6650	19.3300	19.3300	-1.327%	95,275	-2.431%
2026-05-28	19.3400	19.7300	19.3400	19.5900	+0.616%	123,973	-3.726%
2026-05-27	19.7200	19.7401	19.4700	19.4700	-0.613%	88,173	-3.133%
2026-05-26	19.2900	19.6600	19.1400	19.5900	+1.766%	87,086	-3.726%
2026-05-22	19.4600	19.5000	19.0000	19.2500	-1.028%	98,573	-2.026%
2026-05-21	19.4400	19.5100	19.0800	19.4500	-0.410%	70,917	-3.033%
2026-05-20	19.2600	19.5500	19.1850	19.5300	+1.666%	74,555	-3.431%
2026-05-19	19.3200	19.5500	19.0801	19.2100	-0.672%	53,425	-1.822%
2026-05-18	19.0400	19.4900	19.0400	19.3400	+1.469%	72,124	-2.482%
2026-05-15	19.2200	19.3400	18.8150	19.0600	-1.192%	68,258	-1.049%
2026-05-14	19.3000	19.8100	18.9100	19.2900	0.000%	117,200	-2.229%
2026-05-13	19.4500	19.6200	19.2900	19.2900	-1.229%	98,858	-2.229%
2026-05-12	19.3700	19.5900	19.2100	19.5300	+0.205%	79,882	-3.431%
2026-05-11	20.0600	20.1850	19.3700	19.4900	-3.323%	99,158	-3.232%
2026-05-08	20.6800	20.6800	19.8800	20.1600	-1.563%	99,473	-6.448%
2026-05-07	20.2000	21.3100	19.9800	20.4800	+3.854%	164,114	-7.910%
2026-05-06	19.7100	20.1176	19.5100	19.7200	+0.356%	64,486	-4.361%
2026-05-05	20.0400	20.1301	19.6300	19.6500	-1.157%	82,932	-4.020%
2026-05-04	19.5500	20.2150	19.5400	19.8800	+1.584%	95,567	-5.131%
2026-05-01	19.4900	19.8600	19.4300	19.5700	0.000%	151,235	-3.628%
2026-04-30	19.5200	19.6900	19.4800	19.5700	-0.458%	83,322	-3.628%
2026-04-29	20.2200	20.5100	19.5900	19.6600	-3.248%	99,693	-4.069%
2026-04-28	20.2500	20.6800	20.2500	20.3200	+0.894%	95,520	-7.185%
2026-04-27	19.6300	20.5400	19.6300	20.1400	+2.130%	174,803	-6.356%
2026-04-24	19.4800	19.8000	19.4800	19.7200	+0.715%	55,409	-4.361%
2026-04-23	19.4400	19.7378	19.3450	19.5800	+1.241%	48,575	-3.677%
2026-04-22	19.2600	19.4998	19.2600	19.3400	+0.415%	68,177	-2.482%
2026-04-21	19.4200	19.5200	19.2400	19.2600	-0.977%	76,870	-2.077%
2026-04-20	19.7700	19.9000	19.4300	19.4500	-1.916%	72,338	-3.033%
2026-04-17	19.5900	19.9900	19.5900	19.8300	+1.329%	73,311	-4.892%
2026-04-16	19.4600	19.6700	19.3100	19.5700	+0.565%	100,310	-3.628%
2026-04-15	19.3200	19.5045	19.2500	19.4600	+0.258%	90,968	-3.083%
2026-04-14	19.3600	19.5200	19.2900	19.4100	-0.103%	104,670	-2.834%
2026-04-13	19.4400	19.4900	19.2000	19.4300	+0.362%	76,165	-2.934%
2026-04-10	19.3800	19.4909	19.3100	19.3600	-0.463%	57,527	-2.583%
2026-04-09	19.3400	19.6000	19.3400	19.4500	-0.103%	62,540	-3.033%
2026-04-08	19.7500	19.7650	19.3500	19.4700	+0.620%	85,252	-3.133%
2026-04-07	19.2100	19.5000	19.2100	19.3500	+0.676%	144,829	-2.532%
2026-04-06	19.1700	19.3794	19.1700	19.2200	+0.104%	67,098	-1.873%
2026-04-02	18.9100	19.2200	18.8000	19.2000	+1.212%	57,607	-1.771%
2026-04-01	18.8200	19.1050	18.7600	18.9700	+0.690%	79,632	-0.580%
2026-03-31	19.1400	19.1800	18.7000	18.8400	-1.310%	120,295	+0.106%
2026-03-30	19.2400	19.3000	18.9950	19.0900	+0.157%	90,118	-1.205%
2026-03-27	18.9900	19.1800	18.9850	19.0600	-0.262%	60,577	-1.049%
2026-03-26	18.9700	19.2900	18.9700	19.1100	+0.791%	58,691	-1.308%
2026-03-25	19.2100	19.2500	18.9300	18.9600	-0.577%	99,736	-0.527%
2026-03-24	18.7500	19.2600	18.7500	19.0700	+0.899%	80,724	-1.101%
2026-03-23	18.6700	19.1651	18.4200	18.9000	+2.717%	134,480	-0.212%
2026-03-20	18.6900	18.7350	18.2700	18.4000	-1.552%	165,060	+2.500%
2026-03-19	18.1300	18.9900	18.1300	18.6900	+2.411%	111,534	+0.910%
2026-03-18	18.7900	18.8500	18.2110	18.2500	-3.795%	119,745	+3.342%
2026-03-17	18.8600	19.6100	18.7200	18.9700	+0.958%	129,514	-0.580%
2026-03-16	19.0000	19.1000	18.7200	18.7900	-0.053%	82,664	+0.373%
2026-03-13	19.3400	19.5000	18.6100	18.8000	-1.930%	141,935	+0.319%
2026-03-12	18.8600	19.5300	18.7800	19.1700	+0.577%	150,994	-1.617%
2026-03-11	17.9200	19.3900	17.9200	19.0600	+6.719%	374,019	-1.049%
2026-03-10	17.7400	18.1900	17.5700	17.8600	-0.112%	145,844	+5.599%
2026-03-09	17.7400	17.9200	17.4500	17.8800	-0.223%	128,222	+5.481%
2026-03-06	17.4300	17.9700	17.4300	17.9200	+1.415%	107,956	+5.246%
2026-03-05	17.9200	17.9550	17.5973	17.6700	-2.268%	84,200	+6.735%
2026-03-04	17.8600	18.2100	17.6200	18.0800	+2.032%	71,859	+4.314%
2026-03-03	17.4200	17.9000	17.3300	17.7200	+0.170%	87,387	+6.433%
2026-03-02	17.5200	17.9200	17.3900	17.6900	+0.454%	67,393	+6.614%
2026-02-27	17.6200	17.8800	17.4300	17.6100	-1.012%	62,541	+7.098%
2026-02-26	18.0400	18.1300	17.6000	17.7900	-0.781%	81,773	+6.015%
2026-02-25	17.5000	18.0250	17.3000	17.9300	+2.282%	78,899	+5.187%
2026-02-24	17.1000	17.7100	17.0950	17.5300	+2.455%	129,369	+7.587%
2026-02-23	17.3000	17.3800	17.0000	17.1100	-0.754%	104,220	+10.228%
2026-02-20	16.9100	17.3250	16.8600	17.2400	+1.952%	93,345	+9.397%
2026-02-19	16.7400	17.0490	16.7400	16.9100	+0.237%	78,948	+11.532%
2026-02-18	17.0300	17.2200	16.8100	16.8700	-1.172%	75,507	+11.796%
2026-02-17	16.9100	17.1950	16.8000	17.0700	+1.306%	104,256	+10.486%
2026-02-13	16.7700	16.9300	16.5520	16.8500	+1.323%	75,831	+11.929%
2026-02-12	16.7700	16.8100	16.5200	16.6300	0.000%	69,802	+13.410%
2026-02-11	16.7900	16.8200	16.5100	16.6300	-0.538%	50,704	+13.410%
2026-02-10	16.5600	16.8000	16.4500	16.7200	+0.844%	73,138	+12.799%
2026-02-09	16.6000	16.7200	16.4000	16.5800	-0.181%	70,490	+13.752%
2026-02-06	16.4800	16.7150	16.4350	16.6100	+0.911%	102,757	+13.546%
2026-02-05	16.4000	16.5700	16.2850	16.4600	+0.550%	86,920	+14.581%
2026-02-04	16.3200	16.4500	16.0900	16.3700	+0.987%	135,075	+15.211%
2026-02-03	16.1700	16.3600	16.1150	16.2100	+0.062%	96,103	+16.348%
2026-02-02	16.1400	16.3500	16.0800	16.2000	+0.684%	108,821	+16.420%
2026-01-30	16.2400	16.3500	15.9700	16.0900	-1.409%	100,540	+17.216%
2026-01-29	16.2800	16.3500	16.1100	16.3200	+0.865%	83,165	+15.564%
2026-01-28	16.2400	16.4200	16.1400	16.1800	-0.492%	84,801	+16.564%
2026-01-27	16.1300	16.3100	16.1300	16.2600	+0.619%	51,740	+15.990%
2026-01-26	16.2500	16.3000	16.0100	16.1600	-0.859%	71,052	+16.708%
2026-01-23	16.4300	16.6200	16.2200	16.3000	-1.152%	91,720	+15.706%
2026-01-22	16.4100	16.5900	16.2150	16.4900	+0.488%	65,150	+14.372%
2026-01-21	16.2400	16.4100	16.0600	16.4100	+1.484%	111,148	+14.930%
2026-01-20	16.5500	16.6300	16.1300	16.1700	-3.347%	73,757	+16.636%
2026-01-16	16.7700	16.8705	16.6000	16.7300	-0.712%	94,177	+12.732%
2026-01-15	16.3300	16.9900	16.3243	16.8500	+3.058%	133,886	+11.929%
2026-01-14	16.4000	16.6500	16.1700	16.3500	-0.183%	152,683	+15.352%
2026-01-13	16.0500	16.4701	16.0139	16.3800	+2.056%	201,294	+15.140%
2026-01-12	15.8900	16.1500	15.8350	16.0500	+0.564%	202,800	+17.508%
2026-01-09	15.9000	16.0300	15.7400	15.9600	+0.567%	137,754	+18.170%
2026-01-08	15.7200	15.9900	15.7200	15.8700	+0.507%	135,170	+18.841%
2026-01-07	15.9500	15.9500	15.6650	15.7900	-0.692%	71,019	+19.443%
2026-01-06	15.7000	15.9300	15.6500	15.9000	+0.952%	76,064	+18.616%
2026-01-05	15.6800	15.8711	15.6500	15.7500	+0.575%	118,304	+19.746%
2026-01-02	15.8000	15.8000	15.3100	15.6600	-0.698%	196,733	+20.434%
2025-12-31	15.8700	15.9200	15.7200	15.7700	-0.253%	63,121	+19.594%
2025-12-30	15.8500	15.8500	15.7400	15.8100	-0.126%	87,524	+19.292%
2025-12-29	15.9100	15.9200	15.7800	15.8300	-0.252%	147,340	+19.141%
2025-12-26	15.8200	15.9000	15.7500	15.8700	+0.380%	76,844	+18.841%
2025-12-24	15.7800	16.0050	15.7000	15.8100	+0.127%	35,631	+19.292%
2025-12-23	15.8300	15.8827	15.7800	15.7900	-0.441%	102,580	+19.443%
2025-12-22	15.7800	15.9478	15.7250	15.8600	+0.507%	121,931	+18.916%
2025-12-19	16.0700	16.2000	15.7000	15.7800	-1.560%	172,485	+19.518%
2025-12-18	16.0300	16.1400	15.9000	16.0300	+0.565%	72,759	+17.654%
2025-12-17	15.9400	16.2100	15.9000	15.9400	-0.250%	88,696	+18.319%
2025-12-16	16.3000	16.3950	15.9800	15.9800	-1.903%	76,394	+18.023%
2025-12-15	16.4700	16.4799	16.2500	16.2900	-1.033%	97,881	+15.777%
2025-12-12	16.4600	16.5500	16.3566	16.4600	+0.244%	123,131	+14.581%
2025-12-11	16.4200	16.5786	16.3500	16.4200	+0.305%	104,374	+14.860%
2025-12-10	16.1700	16.4200	16.1700	16.3700	+1.425%	115,050	+15.211%
2025-12-09	15.9600	16.2200	15.9600	16.1400	+0.938%	64,154	+16.853%
2025-12-08	16.0200	16.0900	15.9600	15.9900	-0.125%	79,250	+17.949%
2025-12-05	15.9900	16.1600	15.9550	16.0100	-0.187%	52,817	+17.801%
2025-12-04	16.2800	16.4100	16.0300	16.0400	-1.896%	72,033	+17.581%
2025-12-03	16.2100	16.3700	16.1400	16.3500	+1.553%	56,361	+15.352%
2025-12-02	16.1600	16.1700	15.9300	16.1000	+0.312%	47,614	+17.143%
2025-12-01	16.0800	16.2328	15.9900	16.0500	-1.109%	75,525	+17.508%
2025-11-28	16.3300	16.3300	16.1100	16.2300	-0.123%	38,963	+16.205%
2025-11-26	16.0800	16.4200	16.0500	16.2500	+0.682%	98,349	+16.062%
2025-11-25	15.8600	16.3700	15.8600	16.1400	+2.606%	110,644	+16.853%
2025-11-24	16.0500	16.0500	15.7100	15.7300	-2.177%	87,440	+19.898%
2025-11-21	15.8700	16.1700	15.5400	16.0800	+1.579%	123,164	+17.289%
2025-11-20	16.0500	16.1299	15.7900	15.8300	-0.565%	65,290	+19.141%
2025-11-19	15.9900	16.0000	15.6500	15.9200	-0.125%	128,757	+18.467%
2025-11-18	15.9500	16.0420	15.7000	15.9400	+0.252%	82,390	+18.319%
2025-11-17	16.5000	16.5000	15.8700	15.9000	-3.461%	92,783	+18.616%
2025-11-14	16.3100	16.5096	16.1800	16.4700	+1.105%	106,837	+14.511%
2025-11-13	16.1800	16.3700	16.0900	16.2900	+0.185%	95,069	+15.777%
2025-11-12	16.2500	16.3700	16.1000	16.2600	0.000%	86,099	+15.990%
2025-11-11	16.1400	16.3000	16.0200	16.2600	+1.245%	92,773	+15.990%
2025-11-10	16.2200	16.2200	15.9500	16.0600	+0.125%	85,907	+17.435%
2025-11-07	15.8200	16.1800	15.6150	16.0400	+1.906%	102,850	+17.581%
2025-11-06	16.2500	16.2700	15.7100	15.7400	-1.440%	87,691	+19.822%
2025-11-05	15.7200	15.9800	15.5400	15.9700	+2.503%	96,075	+18.096%
2025-11-04	15.6800	15.7600	15.4400	15.5800	-0.701%	89,842	+21.053%
2025-11-03	15.7500	15.9300	15.5500	15.6900	-0.822%	78,681	+20.204%
2025-10-31	15.7900	16.0000	15.6500	15.8200	-0.315%	164,617	+19.216%
2025-10-30	15.5000	15.8900	15.4800	15.8700	+1.276%	109,823	+18.841%
2025-10-29	15.9200	16.0700	15.5100	15.6700	-2.001%	85,408	+20.357%
2025-10-28	16.0300	16.0800	15.9200	15.9900	-0.436%	45,798	+17.949%
2025-10-27	16.2100	16.3100	16.0250	16.0600	-0.619%	68,945	+17.435%
2025-10-24	16.1200	16.3700	16.1200	16.1600	+0.248%	58,537	+16.708%
2025-10-23	16.0100	16.2400	15.8950	16.1200	+1.256%	64,505	+16.998%
2025-10-22	15.8000	16.1600	15.8000	15.9200	+0.759%	92,245	+18.467%
2025-10-21	15.7400	15.8700	15.5800	15.8000	+0.063%	67,388	+19.367%
2025-10-20	15.6300	15.8800	15.5500	15.7900	+1.609%	89,301	+19.443%
2025-10-17	15.6400	15.7700	15.5300	15.5400	-0.956%	89,707	+21.364%
2025-10-16	15.8800	15.9600	15.6000	15.6900	-1.321%	113,821	+20.204%
2025-10-15	15.7600	16.0300	15.7600	15.9000	+0.888%	98,970	+18.616%
2025-10-14	15.4700	15.8400	15.4700	15.7600	+0.961%	100,967	+19.670%
2025-10-13	15.6000	15.7500	15.4300	15.6100	+0.450%	102,246	+20.820%
2025-10-10	15.7700	15.8900	15.4850	15.5400	-0.512%	102,366	+21.364%
2025-10-09	15.8300	15.8800	15.5100	15.6200	-0.951%	71,885	+20.743%
2025-10-08	15.5600	15.8400	15.4600	15.7700	+1.545%	109,611	+19.594%
2025-10-07	15.8900	15.8900	15.4600	15.5300	-1.833%	151,641	+21.442%
2025-10-06	16.2800	16.2800	15.7400	15.8200	-2.285%	89,390	+19.216%
2025-10-03	15.8500	16.4200	15.8000	16.1900	+2.598%	132,481	+16.492%
2025-10-02	15.8700	15.8900	15.6500	15.7800	-0.817%	106,349	+19.518%
2025-10-01	15.8700	15.9350	15.7100	15.9100	-0.438%	74,215	+18.542%
2025-09-30	15.9800	16.1400	15.6900	15.9800	-0.312%	99,366	+18.023%
2025-09-29	16.1100	16.1500	15.9800	16.0300	-0.373%	81,094	+17.654%
2025-09-26	15.9600	16.1300	15.9600	16.0900	+0.688%	81,838	+17.216%
2025-09-25	15.9700	16.0650	15.8300	15.9800	-0.187%	95,287	+18.023%
2025-09-24	15.9700	16.1500	15.9700	16.0100	-0.311%	97,787	+17.801%
2025-09-23	15.9300	16.3000	15.9300	16.0600	+0.564%	91,141	+17.435%
2025-09-22	16.2000	16.3022	15.7700	15.9700	-1.784%	164,527	+18.096%
2025-09-19	16.3900	16.4700	16.2100	16.2600	-0.733%	178,809	+15.990%
2025-09-18	16.3200	16.4250	16.2000	16.3800	+0.306%	125,826	+15.140%
2025-09-17	16.5600	16.7600	16.2750	16.3300	-0.729%	224,123	+15.493%
2025-09-16	16.5300	16.5600	16.3500	16.4500	-0.963%	97,833	+14.650%
2025-09-15	16.7000	16.7000	16.5500	16.6100	-0.360%	85,007	+13.546%
2025-09-12	16.8600	16.9550	16.6600	16.6700	-1.068%	101,612	+13.137%
2025-09-11	16.7600	16.9700	16.6015	16.8500	+0.477%	106,987	+11.929%
2025-09-10	16.5500	16.8000	16.4900	16.7700	+0.842%	75,595	+12.463%
2025-09-09	16.9100	16.9100	16.5000	16.6300	-1.888%	96,657	+13.410%
2025-09-08	16.5300	17.0100	16.4500	16.9500	+2.108%	154,967	+11.268%
2025-09-05	17.0800	17.2300	16.4200	16.6000	-2.007%	144,888	+13.614%
2025-09-04	16.9100	17.0000	16.8100	16.9400	+0.296%	115,148	+11.334%
2025-09-03	17.1400	17.2200	16.8900	16.8900	-1.802%	112,390	+11.664%
2025-09-02	17.2900	17.4100	17.2000	17.2000	-1.206%	84,819	+9.651%
2025-08-29	17.4700	17.5450	17.3600	17.4100	-0.400%	90,030	+8.329%
2025-08-28	17.5100	17.5700	17.4000	17.4800	+0.575%	73,250	+7.895%
2025-08-27	17.3600	17.4750	17.3500	17.3800	-0.115%	63,181	+8.516%
2025-08-26	17.2500	17.4799	17.1700	17.4000	+0.811%	112,475	+8.391%
2025-08-25	17.5600	17.5600	17.2400	17.2600	-1.315%	86,190	+9.270%
2025-08-22	17.4700	17.7600	17.3300	17.4900	+1.040%	134,927	+7.833%
2025-08-21	16.9600	17.3100	16.9600	17.3100	+1.525%	119,086	+8.954%
2025-08-20	17.4100	17.4100	17.0500	17.0500	-1.616%	110,206	+10.616%
2025-08-19	17.0900	17.3500	16.9100	17.3300	+1.345%	164,165	+8.829%
2025-08-18	17.4600	17.5900	17.1000	17.1000	-1.950%	119,772	+10.292%
2025-08-15	17.5300	17.6000	17.2600	17.4400	-0.115%	115,294	+8.142%
2025-08-14	17.3200	17.6400	17.3200	17.4600	-0.057%	109,354	+8.018%
2025-08-13	17.7500	17.7500	17.3350	17.4700	-0.795%	114,790	+7.956%
2025-08-12	17.6800	17.8400	17.5800	17.6100	+0.514%	90,319	+7.098%
2025-08-11	17.1700	17.5950	17.1650	17.5200	+2.877%	77,080	+7.648%
2025-08-08	17.1000	17.3250	16.7100	17.0300	+0.118%	138,539	+10.746%
2025-08-07	18.3300	18.3650	17.0100	17.0100	-7.605%	201,741	+10.876%
2025-08-06	18.0300	18.5700	17.6078	18.4100	+0.272%	119,838	+2.444%
2025-08-05	18.2500	18.4800	18.1450	18.3600	+0.658%	114,969	+2.723%
2025-08-04	17.8700	18.2400	17.8700	18.2400	+2.013%	104,530	+3.399%
2025-08-01	17.8700	18.0700	17.7200	17.8800	-0.445%	165,596	+5.481%
2025-07-31	17.8900	18.1593	17.8700	17.9600	-0.609%	116,928	+5.011%
2025-07-30	18.6100	18.6950	18.0500	18.0700	-3.162%	129,078	+4.372%
2025-07-29	18.7700	18.8600	18.6400	18.6600	+0.269%	120,281	+1.072%
2025-07-28	18.9900	19.0347	18.5800	18.6100	-2.001%	139,599	+1.343%
2025-07-25	19.1300	19.3700	18.9900	18.9900	-0.732%	118,430	-0.685%
2025-07-24	19.0900	19.3900	19.0800	19.1300	-0.727%	115,451	-1.411%
2025-07-23	18.9700	19.2700	18.9300	19.2700	+1.958%	99,978	-2.128%
2025-07-22	18.5500	19.0100	18.4101	18.9000	+2.662%	118,313	-0.212%
2025-07-21	18.1800	18.5150	18.1750	18.4100	+1.713%	73,425	+2.444%
2025-07-18	18.3800	18.4500	18.0600	18.1000	-0.659%	77,641	+4.199%
2025-07-17	18.0900	18.4200	18.0900	18.2200	+0.441%	87,657	+3.513%
2025-07-16	18.1900	18.3650	18.0700	18.1400	-0.439%	73,849	+3.969%
2025-07-15	18.4900	18.5750	18.1600	18.2200	-1.514%	125,655	+3.513%
2025-07-14	18.4200	19.0000	18.3400	18.5000	+0.054%	82,260	+1.946%
2025-07-11	18.2700	18.6740	18.2617	18.4900	+0.653%	79,166	+2.001%
2025-07-10	17.8500	18.4700	17.8500	18.3700	+2.511%	90,775	+2.667%
2025-07-09	17.9600	17.9600	17.7300	17.9200	+0.561%	63,090	+5.246%
2025-07-08	17.7200	18.0250	17.5850	17.8200	+0.678%	97,798	+5.836%
2025-07-07	17.9700	17.9800	17.4700	17.7000	-1.993%	109,767	+6.554%
2025-07-03	17.7300	18.0700	17.6301	18.0600	+1.976%	77,465	+4.430%
2025-07-02	17.3100	17.8100	17.3100	17.7100	+1.899%	118,848	+6.494%
2025-07-01	16.9000	17.5300	16.9000	17.3800	+2.476%	111,718	+8.516%
2025-06-30	17.1300	17.1800	16.8100	16.9600	-0.819%	94,826	+11.203%
2025-06-27	17.1100	17.1800	16.9200	17.1000	+0.529%	220,832	+10.292%
2025-06-26	16.6800	17.0300	16.6570	17.0100	+2.593%	135,179	+10.876%
2025-06-25	16.7600	16.8200	16.5500	16.5800	-1.074%	90,912	+13.752%
2025-06-24	16.9200	16.9900	16.7100	16.7600	-0.238%	81,451	+12.530%
2025-06-23	16.5500	16.8100	16.4900	16.8000	+1.449%	122,722	+12.262%
2025-06-20	16.6000	16.7300	16.4700	16.5600	+0.546%	115,257	+13.889%
2025-06-18	16.3900	16.5800	16.3900	16.4700	+0.427%	72,143	+14.511%
2025-06-17	16.2600	16.5500	16.2600	16.4000	+0.367%	86,589	+15.000%
2025-06-16	16.1900	16.3900	16.0900	16.3400	+1.743%	63,979	+15.422%
2025-06-13	16.3300	16.4900	16.0600	16.0600	-2.608%	86,104	+17.435%
2025-06-12	16.3600	16.5500	16.2400	16.4900	+0.121%	108,708	+14.372%
2025-06-11	16.4600	16.5200	16.3800	16.4700	+0.366%	71,202	+14.511%
2025-06-10	16.4400	16.5200	16.3950	16.4100	+0.367%	64,209	+14.930%
2025-06-09	16.2200	16.4900	16.2000	16.3500	+1.553%	104,326	+15.352%
2025-06-06	16.2000	16.4700	16.0500	16.1000	+0.312%	92,474	+17.143%
2025-06-05	16.0400	16.2600	15.8450	16.0500	+0.564%	107,646	+17.508%
2025-06-04	15.9100	16.0100	15.6600	15.9600	+0.821%	91,566	+18.170%
2025-06-03	15.7400	16.0600	15.6400	15.8300	+0.190%	149,406	+19.141%
2025-06-02	16.6900	16.8150	15.7500	15.8000	-5.333%	240,225	+19.367%
2025-05-30	16.7100	16.8100	16.6600	16.6900	-0.418%	93,475	+13.002%
2025-05-29	16.8300	16.9400	16.7300	16.7600	0.000%	97,933	+12.530%
2025-05-28	16.8000	16.8800	16.6100	16.7600	0.000%	82,189	+12.530%
2025-05-27	16.4000	16.7900	16.3150	16.7600	+2.759%	103,644	+12.530%
2025-05-23	16.2000	16.4200	16.1600	16.3100	-0.306%	104,443	+15.635%
2025-05-22	16.2500	16.4750	16.0900	16.3600	+0.122%	152,675	+15.281%
2025-05-21	16.3000	16.5575	16.2400	16.3400	-0.970%	109,898	+15.422%
2025-05-20	16.2900	16.5800	16.2900	16.5000	+1.041%	103,344	+14.303%
2025-05-19	16.4500	16.5600	16.2750	16.3300	-1.627%	102,505	+15.493%
2025-05-16	16.7800	16.8800	16.5900	16.6000	-1.014%	132,499	+13.614%
2025-05-15	16.3800	16.8100	16.3350	16.7700	+2.632%	115,960	+12.463%
2025-05-14	16.2800	16.5600	16.2000	16.3400	+0.184%	131,057	+15.422%
2025-05-13	16.3300	16.4750	16.2200	16.3100	+0.555%	120,692	+15.635%
2025-05-12	16.7500	16.7500	16.1350	16.2200	-1.578%	175,340	+16.276%
2025-05-09	15.9000	16.6300	15.8000	16.4800	-3.963%	168,069	+14.442%
2025-05-08	17.2400	17.3750	17.0200	17.1600	-0.464%	132,718	+9.907%
2025-05-07	17.1100	17.3400	16.8550	17.2400	+1.412%	107,654	+9.397%
2025-05-06	16.8800	17.1900	16.7950	17.0000	-0.118%	107,292	+10.941%
2025-05-05	17.2100	17.3400	16.7250	17.0200	-1.333%	133,171	+10.811%
2025-05-02	17.1600	17.4000	16.8400	17.2500	+1.411%	87,979	+9.333%
2025-05-01	16.9000	17.0500	16.3850	17.0100	+0.473%	148,544	+10.876%
2025-04-30	17.1100	17.2099	16.6600	16.9300	-1.684%	148,395	+11.400%
2025-04-29	17.0200	17.2500	17.0000	17.2200	+0.820%	97,937	+9.524%
2025-04-28	17.1000	17.2300	17.0300	17.0800	-0.350%	114,587	+10.422%
2025-04-25	17.0500	17.2000	16.8950	17.1400	-0.175%	114,540	+10.035%
2025-04-24	17.2900	17.5900	17.1133	17.1700	-0.751%	110,846	+9.843%
2025-04-23	17.4800	17.4900	17.1000	17.3000	+0.523%	157,105	+9.017%
2025-04-22	16.7500	17.4100	16.6201	17.2100	+4.114%	256,207	+9.587%
2025-04-21	16.4400	16.6600	16.4100	16.5300	-0.181%	186,507	+14.096%
2025-04-17	16.3500	16.5900	16.3500	16.5600	+1.037%	147,683	+13.889%
2025-04-16	16.4700	16.5350	16.2500	16.3900	-0.243%	154,025	+15.070%
2025-04-15	16.2400	16.4600	16.0900	16.4300	+1.170%	102,430	+14.790%
2025-04-14	16.0300	16.3350	15.9300	16.2400	+1.946%	123,397	+16.133%
2025-04-11	15.8300	16.0200	15.3200	15.9300	+1.143%	139,754	+18.393%
2025-04-10	15.5000	15.8500	15.4200	15.7500	+0.318%	159,769	+19.746%
2025-04-09	15.3000	16.1200	15.0400	15.7000	+1.750%	171,626	+20.127%
2025-04-08	15.4500	15.6300	15.1500	15.4300	+1.781%	226,202	+22.229%
2025-04-07	15.1900	15.9300	15.1000	15.1600	-3.193%	161,382	+24.406%
2025-04-04	15.4000	15.9150	15.2700	15.6600	-0.635%	112,922	+20.434%
2025-04-03	15.4600	15.8150	15.4600	15.7600	-1.067%	109,810	+19.670%
2025-04-02	15.7800	16.0450	15.7800	15.9300	+0.063%	97,955	+18.393%
2025-04-01	15.9000	16.0600	15.6600	15.9200	+0.442%	131,965	+18.467%
2025-03-31	15.9700	16.1000	15.7801	15.8500	-1.430%	118,658	+18.991%
2025-03-28	16.5300	16.5390	16.0600	16.0800	-2.368%	82,925	+17.289%
2025-03-27	15.9200	16.7100	15.9200	16.4700	+3.781%	133,455	+14.511%
2025-03-26	15.9000	16.0550	15.8350	15.8700	+0.189%	83,751	+18.841%
2025-03-25	15.7700	15.8938	15.7000	15.8400	0.000%	128,604	+19.066%
2025-03-24	15.8700	15.9400	15.7000	15.8400	+1.085%	79,149	+19.066%
2025-03-21	15.9300	16.0350	15.6200	15.6700	-2.489%	188,747	+20.357%
2025-03-20	16.1200	16.1700	15.9100	16.0700	-0.802%	71,078	+17.362%
2025-03-19	16.1400	16.3000	15.9900	16.2000	+0.746%	135,361	+16.420%
2025-03-18	16.1800	16.4400	16.0600	16.0800	-0.618%	127,612	+17.289%
2025-03-17	16.0100	16.2100	15.6731	16.1800	+0.497%	242,505	+16.564%
2025-03-14	16.0700	16.2750	16.0100	16.1000	+0.625%	173,882	+17.143%
2025-03-13	16.2000	16.2900	15.9450	16.0000	-1.356%	144,834	+17.875%
2025-03-12	15.8400	16.3350	15.7900	16.2200	+2.528%	205,802	+16.276%
2025-03-11	16.0000	16.0500	15.7250	15.8200	-0.252%	162,265	+19.216%
2025-03-10	16.1700	16.4350	15.7500	15.8600	-2.460%	155,034	+18.916%
2025-03-07	16.1300	16.4550	15.8801	16.2600	+1.435%	98,921	+15.990%
2025-03-06	15.3300	16.0600	15.3000	16.0300	+4.566%	108,327	+17.654%
2025-03-05	15.0000	15.3750	14.9000	15.3300	+2.064%	125,458	+23.027%
2025-03-04	15.0600	15.2300	14.9000	15.0200	-1.054%	131,318	+25.566%
2025-03-03	15.3300	15.4900	15.1700	15.1800	-1.172%	159,528	+24.242%
2025-02-28	15.2800	15.5461	15.2600	15.3600	-0.260%	586,431	+22.786%
2025-02-27	15.4300	15.5500	15.3600	15.4000	-0.773%	61,596	+22.468%
2025-02-26	15.5100	15.6300	15.3350	15.5200	-0.193%	58,594	+21.521%
2025-02-25	15.6000	15.7400	15.3700	15.5500	+0.193%	102,267	+21.286%
2025-02-24	15.9900	16.0100	15.4900	15.5200	-2.696%	113,693	+21.521%
2025-02-21	16.1600	16.1600	15.9250	15.9500	-0.313%	103,620	+18.245%
2025-02-20	15.8000	16.0800	15.7000	16.0000	+1.266%	54,832	+17.875%
2025-02-19	15.7800	15.8860	15.7100	15.8000	-0.878%	48,031	+19.367%
2025-02-18	15.9700	16.2000	15.6100	15.9400	-0.623%	63,371	+18.319%
2025-02-14	15.8600	16.2012	15.8400	16.0400	+1.391%	61,573	+17.581%
2025-02-13	15.5100	15.8300	15.4500	15.8200	+2.130%	59,574	+19.216%
2025-02-12	15.6100	15.7500	15.1000	15.4900	-2.271%	111,345	+21.756%
2025-02-11	16.1800	16.3800	15.8400	15.8500	-3.177%	108,207	+18.991%
2025-02-10	16.3100	16.5400	16.2500	16.3700	+0.491%	69,039	+15.211%
2025-02-07	16.4000	16.4350	16.1600	16.2900	-0.973%	49,268	+15.777%
2025-02-06	16.4600	16.5900	16.3451	16.4500	+0.183%	46,800	+14.650%
2025-02-05	16.5100	16.5900	16.3400	16.4200	+0.183%	52,518	+14.860%
2025-02-04	15.9400	16.4200	15.9400	16.3900	+2.055%	59,942	+15.070%
2025-02-03	15.9600	16.3200	15.8700	16.0600	-0.986%	60,011	+17.435%
2025-01-31	16.1600	16.2900	16.0500	16.2200	+0.123%	97,960	+16.276%
2025-01-30	16.2100	16.3500	16.1350	16.2000	+0.809%	77,136	+16.420%
2025-01-29	16.0900	16.2000	15.8000	16.0700	-0.372%	60,902	+17.362%
2025-01-28	15.9800	16.1850	15.8700	16.1300	+0.436%	55,228	+16.925%
2025-01-27	15.6600	16.2000	15.6600	16.0600	+2.554%	98,872	+17.435%
2025-01-24	15.6100	15.7100	15.4800	15.6600	+0.128%	64,364	+20.434%
2025-01-23	15.5500	15.7100	15.5150	15.6400	-0.319%	68,288	+20.588%
2025-01-22	16.1300	16.1350	15.6800	15.6900	-3.506%	61,725	+20.204%
2025-01-21	16.1500	16.4300	16.1500	16.2600	+0.994%	91,393	+15.990%
2025-01-17	16.2700	16.3675	16.0400	16.1000	-0.617%	58,677	+17.143%
2025-01-16	16.0000	16.2200	15.9860	16.2000	+1.440%	66,784	+16.420%
2025-01-15	15.8300	15.9800	15.6600	15.9700	+3.165%	64,701	+18.096%
2025-01-14	15.2400	15.4900	15.1500	15.4800	+2.111%	89,426	+21.835%
2025-01-13	15.0600	15.3400	15.0000	15.1600	-0.460%	82,250	+24.406%
2025-01-10	15.6100	15.7450	15.1200	15.2300	-3.669%	141,532	+23.835%

document.getElementById("NXGyYH").onerror = function(){this.style.display='none';}; .dark-mode .SBmc3x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SBmc3x{ color: #333333; background-color: white; border: 2px solid #333333; }TRCTejon Ranch Co.stock NYSE

TRC
Tejon Ranch Co.
stock NYSE