Get the Stockscreener App
16.05
0.31%
0.035
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 September 25, 2025, is $16.05.
- 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 30.98% to $16.05 now.
- The 52-week high stock price for TRC is $19.39, representing a 20.85% increase from the current share price, occurred on July 24, 2025.
- The 52-week low stock price for TRC is $14.71, indicating a -8.35% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 25, 2025 | $16.05 | $15.94 | $0.1094 | 1,293.0 | +0.25% |
| Sep 24, 2025 | $16.15 | $15.97 | $0.18 | 97,786.0 | -0.31% |
| Sep 23, 2025 | $16.30 | $15.93 | $0.37 | 91,141.0 | +0.56% |
| Sep 22, 2025 | $16.30 | $15.77 | $0.5322 | 164,527.0 | -1.78% |
| Sep 19, 2025 | $16.47 | $16.21 | $0.26 | 178,809.0 | -0.73% |
| Sep 18, 2025 | $16.43 | $16.20 | $0.225 | 125,826.0 | +0.31% |
| Sep 17, 2025 | $16.76 | $16.27 | $0.485 | 224,123.0 | -0.73% |
| Sep 16, 2025 | $16.56 | $16.35 | $0.21 | 91,917.0 | -0.96% |
| Sep 15, 2025 | $16.70 | $16.55 | $0.15 | 79,094.0 | -0.36% |
| Sep 12, 2025 | $16.95 | $16.66 | $0.295 | 95,239.0 | -1.07% |
| Sep 11, 2025 | $16.97 | $16.60 | $0.3685 | 100,614.0 | +0.48% |
| Sep 10, 2025 | $16.80 | $16.49 | $0.31 | 69,163.0 | +0.84% |
| Sep 09, 2025 | $16.91 | $16.50 | $0.41 | 90,224.0 | -1.89% |
| Sep 08, 2025 | $17.01 | $16.45 | $0.56 | 149,969.0 | +2.11% |
| Sep 05, 2025 | $17.23 | $16.42 | $0.81 | 139,890.0 | -2.01% |
| Sep 04, 2025 | $17.00 | $16.81 | $0.19 | 115,148.0 | +0.30% |
| Sep 03, 2025 | $17.22 | $16.89 | $0.33 | 112,390.0 | -1.80% |
| Sep 02, 2025 | $17.41 | $17.20 | $0.21 | 84,818.0 | -1.21% |
| Aug 29, 2025 | $17.55 | $17.36 | $0.185 | 90,030.0 | -0.40% |
| Aug 28, 2025 | $17.57 | $17.40 | $0.17 | 73,250.0 | +0.58% |
| Aug 27, 2025 | $17.48 | $17.35 | $0.125 | 60,563.0 | -0.11% |
| Aug 26, 2025 | $17.48 | $17.17 | $0.3099 | 109,865.0 | +0.87% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $17.41 | $15.77 | $1.64 | 2,011,971.0 | -7.81% |
| 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% |
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% |
3.53%
0.09%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):