Tejon Ranch Co. (TRC)
15.73
-0.20 (-1.26%)
At close: Apr 03, 2025, 3:59 PM
15.28
-2.86%
Pre-market: Apr 04, 2025, 04:15 AM EDT
Tejon Ranch Co. Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 15.46 | 15.82 | 15.46 | 15.76 | -0.17 | -1.07% | 109,810 |
| Apr 2, 2025 | 15.78 | 16.05 | 15.78 | 15.93 | 0.01 | 0.06% | 98,000 |
| Apr 1, 2025 | 15.90 | 16.06 | 15.66 | 15.92 | 0.07 | 0.44% | 132,000 |
| Mar 31, 2025 | 15.97 | 16.10 | 15.78 | 15.85 | -0.23 | -1.43% | 118,700 |
| Mar 28, 2025 | 16.53 | 16.54 | 16.06 | 16.08 | -0.39 | -2.37% | 82,925 |
| Mar 27, 2025 | 15.92 | 16.71 | 15.92 | 16.47 | 0.60 | 3.78% | 133,500 |
| Mar 26, 2025 | 15.90 | 16.06 | 15.84 | 15.87 | 0.03 | 0.19% | 86,900 |
| Mar 25, 2025 | 15.77 | 15.89 | 15.70 | 15.84 | 0.00 | 0.00% | 131,200 |
| Mar 24, 2025 | 15.87 | 15.94 | 15.70 | 15.84 | 0.17 | 1.08% | 79,149 |
| Mar 21, 2025 | 15.93 | 16.04 | 15.62 | 15.67 | -0.40 | -2.49% | 203,317 |
| Mar 20, 2025 | 16.12 | 16.17 | 15.91 | 16.07 | -0.13 | -0.80% | 72,146 |
| Mar 19, 2025 | 16.14 | 16.30 | 15.99 | 16.20 | 0.12 | 0.75% | 135,931 |
| Mar 18, 2025 | 16.18 | 16.44 | 16.06 | 16.08 | -0.10 | -0.62% | 132,726 |
| Mar 17, 2025 | 16.01 | 16.21 | 15.67 | 16.18 | 0.08 | 0.50% | 244,700 |
| Mar 14, 2025 | 16.07 | 16.27 | 16.01 | 16.10 | 0.10 | 0.63% | 175,400 |
| Mar 13, 2025 | 16.20 | 16.29 | 15.95 | 16.00 | -0.22 | -1.36% | 145,100 |
| Mar 12, 2025 | 15.84 | 16.34 | 15.79 | 16.22 | 0.40 | 2.53% | 206,800 |
| Mar 11, 2025 | 16.00 | 16.05 | 15.73 | 15.82 | -0.04 | -0.25% | 167,600 |
| Mar 10, 2025 | 16.17 | 16.43 | 15.75 | 15.86 | -0.40 | -2.46% | 156,449 |
| Mar 7, 2025 | 16.13 | 16.45 | 15.88 | 16.26 | 0.23 | 1.43% | 99,704 |
| Mar 6, 2025 | 15.33 | 16.06 | 15.30 | 16.03 | 0.70 | 4.57% | 109,207 |
| Mar 5, 2025 | 15.00 | 15.38 | 14.90 | 15.33 | 0.31 | 2.06% | 131,223 |
| Mar 4, 2025 | 15.06 | 15.23 | 14.90 | 15.02 | -0.16 | -1.05% | 136,000 |
| Mar 3, 2025 | 15.33 | 15.49 | 15.17 | 15.18 | -0.18 | -1.17% | 160,543 |
| Feb 28, 2025 | 15.28 | 15.55 | 15.26 | 15.36 | -0.04 | -0.26% | 599,800 |
| Feb 27, 2025 | 15.43 | 15.55 | 15.36 | 15.40 | -0.12 | -0.77% | 64,100 |
| Feb 26, 2025 | 15.51 | 15.63 | 15.34 | 15.52 | -0.03 | -0.19% | 59,000 |
| Feb 25, 2025 | 15.60 | 15.74 | 15.37 | 15.55 | 0.03 | 0.19% | 105,135 |
| Feb 24, 2025 | 15.99 | 16.01 | 15.49 | 15.52 | -0.43 | -2.70% | 116,100 |
| Feb 21, 2025 | 16.16 | 16.16 | 15.93 | 15.95 | -0.05 | -0.31% | 104,937 |
| Feb 20, 2025 | 15.80 | 16.08 | 15.70 | 16.00 | 0.20 | 1.27% | 55,224 |
| Feb 19, 2025 | 15.78 | 15.89 | 15.71 | 15.80 | -0.14 | -0.88% | 51,101 |
| Feb 18, 2025 | 15.97 | 16.20 | 15.61 | 15.94 | -0.10 | -0.62% | 65,104 |
| Feb 14, 2025 | 15.86 | 16.20 | 15.84 | 16.04 | 0.22 | 1.39% | 63,400 |
| Feb 13, 2025 | 15.51 | 15.83 | 15.45 | 15.82 | 0.33 | 2.13% | 60,500 |
| Feb 12, 2025 | 15.61 | 15.75 | 15.10 | 15.49 | -0.36 | -2.27% | 111,918 |
| Feb 11, 2025 | 16.18 | 16.38 | 15.84 | 15.85 | -0.52 | -3.18% | 116,944 |
| Feb 10, 2025 | 16.31 | 16.54 | 16.25 | 16.37 | 0.08 | 0.49% | 70,346 |
| Feb 7, 2025 | 16.40 | 16.43 | 16.16 | 16.29 | -0.16 | -0.97% | 50,800 |
| Feb 6, 2025 | 16.46 | 16.59 | 16.35 | 16.45 | 0.03 | 0.18% | 47,625 |
| Feb 5, 2025 | 16.51 | 16.59 | 16.34 | 16.42 | 0.03 | 0.18% | 55,218 |
| Feb 4, 2025 | 15.94 | 16.42 | 15.94 | 16.39 | 0.33 | 2.05% | 61,300 |
| Feb 3, 2025 | 15.96 | 16.32 | 15.87 | 16.06 | -0.16 | -0.99% | 61,400 |
| Jan 31, 2025 | 16.16 | 16.29 | 16.05 | 16.22 | 0.02 | 0.12% | 101,300 |
| Jan 30, 2025 | 16.21 | 16.35 | 16.14 | 16.20 | 0.13 | 0.81% | 77,136 |
| Jan 29, 2025 | 16.09 | 16.20 | 15.80 | 16.07 | -0.06 | -0.37% | 61,974 |
| Jan 28, 2025 | 15.98 | 16.18 | 15.87 | 16.13 | 0.07 | 0.44% | 58,537 |
| Jan 27, 2025 | 15.66 | 16.20 | 15.66 | 16.06 | 0.40 | 2.55% | 99,800 |
| Jan 24, 2025 | 15.61 | 15.71 | 15.48 | 15.66 | 0.02 | 0.13% | 64,600 |
| Jan 23, 2025 | 15.55 | 15.71 | 15.52 | 15.64 | -0.05 | -0.32% | 69,840 |