Tejon Ranch Co (TRC) Historical Stock Data
17.25 ↑0.24 (1.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TRC is up 0.47% a day on average. There have been 18 days where Tejon Ranch Co closed green and 12 days where TRC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 17.16 | 17.25 | ↑$0.09 (0.52%) | 16.84 | 17.40 | 87.98K |
| 2025-05-01 | 16.90 | 17.01 | ↑$0.11 (0.65%) | 16.39 | 17.05 | 148.54K |
| 2025-04-30 | 17.11 | 16.93 | ↓$0.18 (-1.05%) | 16.66 | 17.21 | 148.40K |
| 2025-04-29 | 17.02 | 17.22 | ↑$0.20 (1.18%) | 17.02 | 17.25 | 97.94K |
| 2025-04-28 | 17.10 | 17.08 | ↓$0.02 (-0.12%) | 17.04 | 17.23 | 114.59K |
| 2025-04-25 | 17.05 | 17.14 | ↑$0.09 (0.53%) | 16.90 | 17.20 | 114.54K |
| 2025-04-24 | 17.29 | 17.17 | ↓$0.12 (-0.69%) | 17.11 | 17.59 | 110.85K |
| 2025-04-23 | 17.48 | 17.30 | ↓$0.18 (-1.03%) | 17.10 | 17.49 | 157.11K |
| 2025-04-22 | 16.75 | 17.21 | ↑$0.46 (2.75%) | 16.62 | 17.41 | 256.21K |
| 2025-04-21 | 16.44 | 16.53 | ↑$0.09 (0.55%) | 16.41 | 16.66 | 186.51K |
| 2025-04-17 | 16.35 | 16.56 | ↑$0.21 (1.28%) | 16.35 | 16.59 | 147.68K |
| 2025-04-16 | 16.47 | 16.39 | ↓$0.08 (-0.49%) | 16.25 | 16.54 | 154.03K |
| 2025-04-15 | 16.24 | 16.43 | ↑$0.19 (1.17%) | 16.09 | 16.46 | 102.43K |
| 2025-04-14 | 16.03 | 16.24 | ↑$0.21 (1.31%) | 15.93 | 16.34 | 123.40K |
| 2025-04-11 | 15.83 | 15.93 | ↑$0.10 (0.63%) | 15.32 | 16.02 | 139.75K |
| 2025-04-10 | 15.50 | 15.75 | ↑$0.25 (1.61%) | 15.42 | 15.85 | 159.77K |
| 2025-04-09 | 15.30 | 15.70 | ↑$0.40 (2.61%) | 15.04 | 16.12 | 171.63K |
| 2025-04-08 | 15.45 | 15.43 | ↓$0.02 (-0.13%) | 15.15 | 15.63 | 226.20K |
| 2025-04-07 | 15.19 | 15.16 | ↓$0.03 (-0.20%) | 15.10 | 15.93 | 161.38K |
| 2025-04-04 | 15.40 | 15.66 | ↑$0.26 (1.69%) | 15.27 | 15.92 | 112.92K |
| 2025-04-03 | 15.46 | 15.76 | ↑$0.30 (1.94%) | 15.46 | 15.82 | 109.81K |
| 2025-04-02 | 15.78 | 15.93 | ↑$0.15 (0.95%) | 15.78 | 16.05 | 97.95K |
| 2025-04-01 | 15.90 | 15.92 | ↑$0.02 (0.13%) | 15.66 | 16.06 | 131.97K |
| 2025-03-31 | 15.97 | 15.85 | ↓$0.12 (-0.75%) | 15.78 | 16.10 | 118.66K |
| 2025-03-28 | 16.53 | 16.08 | ↓$0.45 (-2.72%) | 16.06 | 16.54 | 82.93K |
| 2025-03-27 | 15.92 | 16.47 | ↑$0.55 (3.45%) | 15.92 | 16.71 | 133.46K |
| 2025-03-26 | 15.90 | 15.87 | ↓$0.03 (-0.19%) | 15.84 | 16.06 | 86.88K |
| 2025-03-25 | 15.77 | 15.84 | ↑$0.07 (0.44%) | 15.70 | 15.89 | 131.20K |
| 2025-03-24 | 15.87 | 15.84 | ↓$0.03 (-0.19%) | 15.70 | 15.94 | 79.15K |
| 2025-03-21 | 15.93 | 15.67 | ↓$0.26 (-1.63%) | 15.62 | 16.04 | 203.32K |
Create an account or log in to view more rows.
$TRC somebody knows something
$TRC coming now
$TRC let’s gooooo
$TRC love this stock!!!!
$TRC Market is going to crash hard tomorrow.
$TRC Monday I'm out Apes
going to enjoy these gains
$TRC Bull trap
$TRC Dip buyers are going to get wrecked
$TRC all’s I know is buy and hold… no expectations
$TRC all’s I know is buy and hold… no expectations