16.10
price up icon0.31%   0.05
after-market After Hours: 16.10
loading

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 June 06, 2025, is $16.10.
  • 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 31.43% to $16.10 now.
  • The 52-week high stock price for TRC is $19.82, representing a 23.07% increase from the current share price, occurred on July 18, 2024.
  • The 52-week low stock price for TRC is $14.71, indicating a -8.66% decrease from the current share price, occurred on December 18, 2024.
  • The closing price of Tejon Ranch Co (TRC) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Jun 06, 2025 $16.47 $16.05 $0.42 92,474.0 +0.31%
Jun 05, 2025 $16.26 $15.85 $0.415 107,646.0 +0.56%
Jun 04, 2025 $16.01 $15.66 $0.35 91,566.0 +0.82%
Jun 03, 2025 $16.06 $15.64 $0.42 149,406.0 +0.19%
Jun 02, 2025 $16.82 $15.75 $1.07 240,225.0 -5.33%
May 30, 2025 $16.81 $16.66 $0.15 93,407.0 -0.42%
May 29, 2025 $16.94 $16.73 $0.21 97,933.0 +0.00%
May 28, 2025 $16.88 $16.61 $0.27 82,184.0 +0.00%
May 27, 2025 $16.79 $16.32 $0.475 103,644.0 +2.76%
May 23, 2025 $16.42 $16.16 $0.26 104,443.0 -0.31%
May 22, 2025 $16.48 $16.09 $0.385 152,675.0 +0.12%
May 21, 2025 $16.56 $16.24 $0.3175 109,898.0 -0.97%
May 20, 2025 $16.58 $16.29 $0.29 103,344.0 +1.04%
May 19, 2025 $16.56 $16.27 $0.285 102,499.0 -1.63%
May 16, 2025 $16.88 $16.59 $0.29 132,498.0 -1.01%
May 15, 2025 $16.81 $16.34 $0.475 115,960.0 +2.63%
May 14, 2025 $16.56 $16.20 $0.36 131,056.0 +0.18%
May 13, 2025 $16.48 $16.22 $0.255 120,692.0 +0.55%
May 12, 2025 $16.75 $16.14 $0.615 175,340.0 -1.58%
May 09, 2025 $16.63 $15.80 $0.83 168,069.0 -3.96%
May 08, 2025 $17.38 $17.02 $0.355 132,718.0 -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 2025

Month High Low High - Low Volume % Change
Jun, 2025 $16.82 $15.64 $1.18 773,791.0 -3.54%
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%

Tejon Ranch Co Stock (TRC) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $17.67 $15.78 $1.89 1,310,275.0 +8.93%
Nov, 2023 $16.64 $15.41 $1.23 832,263.0 +1.74%
Oct, 2023 $16.27 $15.25 $1.02 830,775.0 -4.32%
Sep, 2023 $17.48 $15.79 $1.69 841,612.0 -2.76%
Aug, 2023 $18.03 $16.23 $1.80 674,705.0 -5.28%
Jul, 2023 $17.91 $16.75 $1.16 835,754.0 +2.32%
Jun, 2023 $18.37 $16.92 $1.45 941,847.0 +1.83%
May, 2023 $17.46 $16.55 $0.91 666,437.0 -2.20%
Apr, 2023 $18.41 $16.80 $1.61 617,365.0 -5.42%
Mar, 2023 $19.79 $16.75 $3.04 1,133,172.0 -4.89%
Feb, 2023 $20.49 $18.86 $1.63 748,418.0 -4.05%
Jan, 2023 $20.64 $18.61 $2.04 658,610.0 +6.26%
conglomerates DLX
$14.87
price up icon 2.34%
$22.11
price down icon 0.23%
conglomerates FIP
$6.44
price up icon 1.26%
$11.21
price down icon 0.18%
conglomerates BBU
$25.20
price down icon 0.12%
conglomerates SEB
$2,776.04
price up icon 0.28%
Cap:     |  Volume (24h):