Tejon Ranch Co. (TRC) Historical Stock Price Data | Complete Trading History - Stocknear

Tejon Ranch Co.

NYSE: TRC · Real-Time Price · USD
16.08
0.10 (0.63%)
At close: Sep 26, 2025, 3:59 PM
16.09
0.06%
After-hours: Sep 26, 2025, 06:26 PM EDT

TRC Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 15.96 16.13 15.96 16.09 16.09 0.69% 81,838
Sep 25, 2025 15.97 16.07 15.83 15.98 15.98 -0.19% 95,300
Sep 24, 2025 15.97 16.15 15.97 16.01 16.01 -0.31% 97,800
Sep 23, 2025 15.93 16.30 15.93 16.06 16.06 0.56% 91,141
Sep 22, 2025 16.20 16.30 15.77 15.97 15.97 -1.78% 164,527
Sep 19, 2025 16.39 16.47 16.21 16.26 16.26 -0.73% 178,809
Sep 18, 2025 16.32 16.43 16.20 16.38 16.38 0.31% 125,826
Sep 17, 2025 16.56 16.76 16.27 16.33 16.33 -0.73% 224,123
Sep 16, 2025 16.53 16.56 16.35 16.45 16.45 -0.96% 97,833
Sep 15, 2025 16.70 16.70 16.55 16.61 16.61 -0.36% 85,007
Sep 12, 2025 16.86 16.95 16.66 16.67 16.67 -1.07% 101,612
Sep 11, 2025 16.76 16.97 16.60 16.85 16.85 0.48% 107,000
Sep 10, 2025 16.55 16.80 16.49 16.77 16.77 0.84% 75,600
Sep 9, 2025 16.91 16.91 16.50 16.63 16.63 -1.89% 96,700
Sep 8, 2025 16.53 17.01 16.45 16.95 16.95 2.11% 155,000
Sep 5, 2025 17.08 17.23 16.42 16.60 16.60 -2.01% 144,900
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