15.66
price down icon0.63%   -0.10
after-market After Hours: 15.66
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 April 04, 2025, is $15.66.
  • 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 27.84% to $15.66 now.
  • The 52-week high stock price for TRC is $19.82, representing a 26.53% increase from the current share price, occurred on July 18, 2024.
  • The 52-week low stock price for TRC is $14.71, indicating a -6.10% 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
Apr 04, 2025 $15.91 $15.27 $0.645 112,917.0 -0.63%
Apr 03, 2025 $15.81 $15.46 $0.355 109,810.0 -1.07%
Apr 02, 2025 $16.05 $15.78 $0.265 97,950.0 +0.06%
Apr 01, 2025 $16.06 $15.66 $0.40 131,961.0 +0.44%
Mar 31, 2025 $16.10 $15.78 $0.3199 118,658.0 -1.43%
Mar 28, 2025 $16.54 $16.06 $0.479 82,925.0 -2.37%
Mar 27, 2025 $16.71 $15.92 $0.79 131,857.0 +3.78%
Mar 26, 2025 $16.05 $15.84 $0.22 83,751.0 +0.19%
Mar 25, 2025 $15.89 $15.70 $0.1938 128,604.0 +0.00%
Mar 24, 2025 $15.94 $15.70 $0.24 79,149.0 +1.08%
Mar 21, 2025 $16.04 $15.62 $0.415 188,747.0 -2.49%
Mar 20, 2025 $16.17 $15.91 $0.26 71,078.0 -0.80%
Mar 19, 2025 $16.30 $15.99 $0.31 135,361.0 +0.75%
Mar 18, 2025 $16.44 $16.06 $0.38 127,612.0 -0.62%
Mar 17, 2025 $16.21 $15.67 $0.5369 242,505.0 +0.50%
Mar 14, 2025 $16.27 $16.01 $0.265 173,882.0 +0.63%
Mar 13, 2025 $16.29 $15.95 $0.345 144,834.0 -1.36%
Mar 12, 2025 $16.34 $15.79 $0.545 205,802.0 +2.53%
Mar 11, 2025 $16.05 $15.72 $0.325 162,265.0 -0.25%
Mar 10, 2025 $16.43 $15.75 $0.685 155,034.0 -2.46%
Mar 07, 2025 $16.45 $15.88 $0.5749 98,921.0 +1.43%
Mar 06, 2025 $16.06 $15.30 $0.76 108,327.0 +4.57%

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
Apr, 2025 $16.06 $15.27 $0.79 565,555.0 -1.20%
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
$14.95
price down icon 1.58%
$40.00
price down icon 2.44%
$16.93
price down icon 3.75%
conglomerates BBU
$20.29
price down icon 11.63%
conglomerates SEB
$2,596.72
price down icon 4.37%
$76.77
price down icon 4.91%
Cap:     |  Volume (24h):