Tejon Ranch Co (TRC) Historical Stock Data
15.16 ↓0.50 (-3.19%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TRC is up 0.27% a day on average. There have been 15 days where Tejon Ranch Co closed green and 15 days where TRC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-20 | 16.12 | 16.07 | ↓$0.05 (-0.31%) | 15.91 | 16.17 | 72.15K |
| 2025-03-19 | 16.14 | 16.20 | ↑$0.06 (0.37%) | 15.99 | 16.30 | 135.93K |
| 2025-03-18 | 16.18 | 16.08 | ↓$0.10 (-0.62%) | 16.06 | 16.44 | 132.73K |
| 2025-03-17 | 16.01 | 16.18 | ↑$0.17 (1.06%) | 15.67 | 16.21 | 244.69K |
| 2025-03-14 | 16.07 | 16.10 | ↑$0.03 (0.19%) | 16.01 | 16.28 | 175.39K |
| 2025-03-13 | 16.20 | 16.00 | ↓$0.20 (-1.23%) | 15.95 | 16.29 | 145.06K |
| 2025-03-12 | 15.84 | 16.22 | ↑$0.38 (2.40%) | 15.79 | 16.34 | 206.78K |
| 2025-03-11 | 16.00 | 15.82 | ↓$0.18 (-1.13%) | 15.73 | 16.05 | 167.55K |
| 2025-03-10 | 16.17 | 15.86 | ↓$0.31 (-1.92%) | 15.75 | 16.44 | 156.45K |
| 2025-03-07 | 16.13 | 16.26 | ↑$0.13 (0.81%) | 15.88 | 16.46 | 99.70K |
| 2025-03-06 | 15.33 | 16.03 | ↑$0.70 (4.57%) | 15.30 | 16.06 | 109.21K |
| 2025-03-05 | 15.00 | 15.33 | ↑$0.33 (2.20%) | 14.90 | 15.38 | 131.22K |
| 2025-03-04 | 15.06 | 15.02 | ↓$0.04 (-0.27%) | 14.90 | 15.23 | 135.98K |
| 2025-03-03 | 15.33 | 15.18 | ↓$0.15 (-0.98%) | 15.17 | 15.49 | 160.54K |
| 2025-02-28 | 15.28 | 15.36 | ↑$0.08 (0.52%) | 15.26 | 15.55 | 599.75K |
| 2025-02-27 | 15.43 | 15.40 | ↓$0.03 (-0.19%) | 15.36 | 15.55 | 64.07K |
| 2025-02-26 | 15.51 | 15.52 | ↑$0.01 (0.06%) | 15.34 | 15.63 | 58.99K |
| 2025-02-25 | 15.60 | 15.55 | ↓$0.05 (-0.32%) | 15.37 | 15.74 | 105.14K |
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