Tejon Ranch Co. (TRC)
NYSE: TRC
· Real-Time Price · USD
16.58
-0.36 (-2.13%)
At close: Sep 05, 2025, 3:59 PM
16.60
0.10%
After-hours: Sep 05, 2025, 06:10 PM EDT
TRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 17.08 | 17.23 | 16.42 | 16.60 | 16.60 | -2.01% | 139,890 |
| Sep 4, 2025 | 16.91 | 17.00 | 16.81 | 16.94 | 16.94 | 0.30% | 115,148 |
| Sep 3, 2025 | 17.14 | 17.22 | 16.89 | 16.89 | 16.89 | -1.80% | 112,400 |
| Sep 2, 2025 | 17.29 | 17.41 | 17.20 | 17.20 | 17.20 | -1.21% | 84,819 |
| Aug 29, 2025 | 17.47 | 17.55 | 17.36 | 17.41 | 17.41 | -0.40% | 90,030 |
| Aug 28, 2025 | 17.51 | 17.57 | 17.40 | 17.48 | 17.48 | 0.58% | 73,300 |
| Aug 27, 2025 | 17.36 | 17.48 | 17.35 | 17.38 | 17.38 | -0.11% | 63,200 |
| Aug 26, 2025 | 17.25 | 17.48 | 17.17 | 17.40 | 17.40 | 0.81% | 112,500 |
| Aug 25, 2025 | 17.56 | 17.56 | 17.24 | 17.26 | 17.26 | -1.32% | 86,200 |
| Aug 22, 2025 | 17.47 | 17.76 | 17.33 | 17.49 | 17.49 | 1.04% | 134,927 |
| Aug 21, 2025 | 16.96 | 17.31 | 16.96 | 17.31 | 17.31 | 1.52% | 119,100 |
| Aug 20, 2025 | 17.41 | 17.41 | 17.05 | 17.05 | 17.05 | -1.62% | 110,206 |
| Aug 19, 2025 | 17.09 | 17.35 | 16.91 | 17.33 | 17.33 | 1.35% | 164,200 |
| Aug 18, 2025 | 17.46 | 17.59 | 17.10 | 17.10 | 17.10 | -1.95% | 119,800 |
| Aug 15, 2025 | 17.53 | 17.60 | 17.26 | 17.44 | 17.44 | -0.11% | 115,300 |
| Aug 14, 2025 | 17.32 | 17.64 | 17.32 | 17.46 | 17.46 | -0.06% | 109,400 |
| Aug 13, 2025 | 17.75 | 17.75 | 17.34 | 17.47 | 17.47 | -0.80% | 114,800 |
| Aug 12, 2025 | 17.68 | 17.84 | 17.58 | 17.61 | 17.61 | 0.51% | 90,319 |
| Aug 11, 2025 | 17.17 | 17.60 | 17.17 | 17.52 | 17.52 | 2.88% | 77,100 |
| Aug 8, 2025 | 17.10 | 17.33 | 16.71 | 17.03 | 17.03 | 0.12% | 138,539 |