Get the Stockscreener App
20.16
1.56%
-0.32
After Hours:
20.20
0.04
+0.20%
Tejon Ranch Co Stock (TRC) Price History
The historical daily chart and data for Tejon Ranch Co stock (TRC), adjusted for splits and dividends, show that the latest closing stock price as of May 08, 2026, is $20.16.
- Tejon Ranch Co all-time high stock price is $35.90, occurred on March 04, 2014.
- The lowest Tejon Ranch Co stock price recorded was $12.25 on March 23, 2020. Since then, Tejon Ranch Co's stock price has risen over 64.57% to $20.16 now.
- The 52-week high stock price for TRC is $21.31, representing a 5.70% increase from the current share price, occurred on May 07, 2026.
- The 52-week low stock price for TRC is $15.31, indicating a -24.06% decrease from the current share price, occurred on January 02, 2026.
- The closing price of Tejon Ranch Co (TRC) stock in the beginning of 2025 was $18.90. The stock closed the year at $18.84, a loss of over -0.32% for the year.
The table below shows more information about TRC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 08, 2026 | $20.68 | $19.88 | $0.80 | 99,473.0 | -1.56% |
| May 07, 2026 | $21.31 | $19.98 | $1.33 | 163,971.0 | +3.85% |
| May 06, 2026 | $20.12 | $19.51 | $0.6076 | 64,486.0 | +0.36% |
| May 05, 2026 | $20.13 | $19.63 | $0.5001 | 82,932.0 | -1.16% |
| May 04, 2026 | $20.21 | $19.54 | $0.675 | 95,567.0 | +1.58% |
| May 01, 2026 | $19.86 | $19.43 | $0.43 | 151,194.0 | +0.00% |
| Apr 30, 2026 | $19.69 | $19.48 | $0.21 | 83,322.0 | -0.46% |
| Apr 29, 2026 | $20.51 | $19.59 | $0.92 | 99,693.0 | -3.25% |
| Apr 28, 2026 | $20.68 | $20.25 | $0.43 | 95,520.0 | +0.89% |
| Apr 27, 2026 | $20.54 | $19.63 | $0.91 | 174,803.0 | +2.13% |
| Apr 24, 2026 | $19.80 | $19.48 | $0.32 | 55,409.0 | +0.72% |
| Apr 23, 2026 | $19.74 | $19.34 | $0.3928 | 48,574.0 | +1.24% |
| Apr 22, 2026 | $19.50 | $19.26 | $0.2398 | 68,177.0 | +0.42% |
| Apr 21, 2026 | $19.52 | $19.24 | $0.28 | 76,845.0 | -0.98% |
| Apr 20, 2026 | $19.90 | $19.43 | $0.47 | 72,303.0 | -1.92% |
| Apr 17, 2026 | $19.99 | $19.59 | $0.40 | 73,310.0 | +1.33% |
| Apr 16, 2026 | $19.67 | $19.31 | $0.36 | 100,305.0 | +0.57% |
| Apr 15, 2026 | $19.50 | $19.25 | $0.2545 | 90,967.0 | +0.26% |
| Apr 14, 2026 | $19.52 | $19.29 | $0.23 | 104,670.0 | -0.10% |
| Apr 13, 2026 | $19.49 | $19.20 | $0.29 | 76,163.0 | +0.36% |
| Apr 10, 2026 | $19.49 | $19.31 | $0.1809 | 57,526.0 | -0.46% |
Tejon Ranch Co Stock (TRC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Tejon Ranch Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TRC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Tejon Ranch Co stock price history provides a foundation for understanding how the company's stock has evolved over time.
Tejon Ranch Co Stock (TRC) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $21.31 | $19.43 | $1.88 | 757,096.0 | +3.01% |
| Apr, 2026 | $20.68 | $18.76 | $1.92 | 1,774,520.0 | +3.87% |
| Mar, 2026 | $19.61 | $17.33 | $2.28 | 2,609,719.0 | +6.98% |
| Feb, 2026 | $18.13 | $16.08 | $2.05 | 1,678,401.0 | +9.45% |
| Jan, 2026 | $16.99 | $15.31 | $1.68 | 2,233,465.0 | +2.03% |
Tejon Ranch Co Stock (TRC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $16.58 | $15.70 | $0.8786 | 1,833,165.0 | -2.59% |
| Nov, 2025 | $16.51 | $15.44 | $1.07 | 1,747,751.0 | +2.59% |
| Oct, 2025 | $16.42 | $15.43 | $0.99 | 2,163,358.0 | -1.00% |
| Sep, 2025 | $17.41 | $15.69 | $1.72 | 2,371,664.0 | -8.21% |
| Aug, 2025 | $18.57 | $16.71 | $1.86 | 2,403,414.0 | -3.06% |
| Jul, 2025 | $19.39 | $16.90 | $2.49 | 2,176,065.0 | +5.90% |
| Jun, 2025 | $17.18 | $15.64 | $1.54 | 2,199,677.0 | +1.62% |
| May, 2025 | $17.40 | $15.80 | $1.60 | 2,510,867.0 | -1.42% |
| Apr, 2025 | $17.59 | $15.04 | $2.55 | 3,025,019.0 | +6.81% |
| Mar, 2025 | $16.71 | $14.90 | $1.81 | 2,769,017.0 | +3.19% |
| Feb, 2025 | $16.59 | $15.10 | $1.49 | 1,870,568.0 | -5.30% |
| Jan, 2025 | $16.45 | $15.00 | $1.45 | 1,562,847.0 | +2.01% |
Tejon Ranch Co Stock (TRC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $16.22 | $14.71 | $1.51 | 2,143,463.0 | -1.86% |
| Nov, 2024 | $17.53 | $15.53 | $2.00 | 1,888,390.0 | +1.32% |
| Oct, 2024 | $17.56 | $15.85 | $1.71 | 1,789,251.0 | -9.34% |
| Sep, 2024 | $18.55 | $16.82 | $1.73 | 1,086,628.0 | -1.90% |
| Aug, 2024 | $19.21 | $16.50 | $2.71 | 1,251,155.0 | -5.84% |
| Jul, 2024 | $19.82 | $16.51 | $3.30 | 1,577,786.0 | +11.37% |
| Jun, 2024 | $18.28 | $16.22 | $2.06 | 1,408,945.0 | -6.42% |
| May, 2024 | $18.98 | $15.53 | $3.45 | 3,200,173.0 | +8.64% |
| Apr, 2024 | $17.24 | $14.80 | $2.44 | 1,447,681.0 | +8.89% |
| Mar, 2024 | $17.07 | $15.21 | $1.86 | 1,186,267.0 | -7.34% |
| Feb, 2024 | $17.01 | $15.59 | $1.42 | 1,019,783.0 | +5.39% |
| Jan, 2024 | $17.34 | $15.66 | $1.68 | 948,540.0 | -8.26% |
1.74%
0.93%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):