Tejon Ranch Co. (TRC)
NYSE: TRC
· Real-Time Price · USD
16.19
0.41 (2.60%)
At close: Oct 03, 2025, 3:59 PM
16.19
0.00%
After-hours: Oct 03, 2025, 05:29 PM EDT
TRC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 15.85 | 16.42 | 15.80 | 16.19 | 16.19 | 2.60% | 132,500 |
| Oct 2, 2025 | 15.87 | 15.89 | 15.65 | 15.78 | 15.78 | -0.82% | 106,349 |
| Oct 1, 2025 | 15.87 | 15.94 | 15.71 | 15.91 | 15.91 | -0.44% | 74,215 |
| Sep 30, 2025 | 15.98 | 16.14 | 15.69 | 15.98 | 15.98 | -0.31% | 99,400 |
| Sep 29, 2025 | 16.11 | 16.15 | 15.98 | 16.03 | 16.03 | -0.37% | 81,100 |
| 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 |
Page 1 of 136