Tejon Ranch Co. (TRC)
NYSE: TRC
· Real-Time Price · USD
17.31
-0.15 (-0.86%)
At close: Aug 15, 2025, 11:23 AM
TRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 17.32 | 17.64 | 17.32 | 17.46 | 17.46 | -0.06% | 109,354 |
| 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 |
| Aug 7, 2025 | 18.33 | 18.36 | 17.01 | 17.01 | 17.01 | -7.60% | 201,741 |
| Aug 6, 2025 | 18.03 | 18.57 | 17.61 | 18.41 | 18.41 | 0.27% | 119,838 |
| Aug 5, 2025 | 18.25 | 18.48 | 18.15 | 18.36 | 18.36 | 0.66% | 115,000 |
| Aug 4, 2025 | 17.87 | 18.24 | 17.87 | 18.24 | 18.24 | 2.01% | 104,530 |
| Aug 1, 2025 | 17.87 | 18.07 | 17.72 | 17.88 | 17.88 | -0.45% | 165,600 |
| Jul 31, 2025 | 17.89 | 18.16 | 17.87 | 17.96 | 17.96 | -0.61% | 116,928 |
| Jul 30, 2025 | 18.61 | 18.70 | 18.05 | 18.07 | 18.07 | -3.16% | 129,100 |
| Jul 29, 2025 | 18.77 | 18.86 | 18.64 | 18.66 | 18.66 | 0.27% | 120,300 |
| Jul 28, 2025 | 18.99 | 19.03 | 18.58 | 18.61 | 18.61 | -2.00% | 139,600 |
| Jul 25, 2025 | 19.13 | 19.37 | 18.99 | 18.99 | 18.99 | -0.73% | 118,430 |
| Jul 24, 2025 | 19.09 | 19.39 | 19.08 | 19.13 | 19.13 | -0.73% | 115,500 |
| Jul 23, 2025 | 18.97 | 19.27 | 18.93 | 19.27 | 19.27 | 1.96% | 100,000 |
| Jul 22, 2025 | 18.55 | 19.01 | 18.41 | 18.90 | 18.90 | 2.66% | 118,313 |
| Jul 21, 2025 | 18.18 | 18.52 | 18.18 | 18.41 | 18.41 | 1.71% | 73,425 |
| Jul 18, 2025 | 18.38 | 18.45 | 18.06 | 18.10 | 18.10 | -0.66% | 77,641 |