The highest closing price for Tejon Ranch (TRC) last month was $19.27, on July 23. It was up 6.3% for the month. The latest price is $17.52.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $17.89 | $18.16 | $17.87 | $17.96 | 116,900 |
July 30 2025 | $18.61 | $18.70 | $18.05 | $18.07 | 129,100 |
July 29 2025 | $18.77 | $18.86 | $18.64 | $18.66 | 120,281 |
July 28 2025 | $18.99 | $19.03 | $18.58 | $18.61 | 139,599 |
July 25 2025 | $19.13 | $19.37 | $18.99 | $18.99 | 118,400 |
July 24 2025 | $19.09 | $19.39 | $19.08 | $19.13 | 115,500 |
July 23 2025 | $18.97 | $19.27 | $18.93 | $19.27 | 100,000 |
July 22 2025 | $18.55 | $19.01 | $18.41 | $18.90 | 118,300 |
July 21 2025 | $18.18 | $18.52 | $18.18 | $18.41 | 73,400 |
July 18 2025 | $18.38 | $18.45 | $18.06 | $18.10 | 77,600 |
July 17 2025 | $18.09 | $18.42 | $18.09 | $18.22 | 87,700 |
July 16 2025 | $18.19 | $18.36 | $18.07 | $18.14 | 73,800 |
July 15 2025 | $18.49 | $18.58 | $18.16 | $18.22 | 125,700 |
July 14 2025 | $18.42 | $19.00 | $18.34 | $18.50 | 82,300 |
July 11 2025 | $18.27 | $18.67 | $18.26 | $18.49 | 79,200 |
July 10 2025 | $17.85 | $18.47 | $17.85 | $18.37 | 90,800 |
July 09 2025 | $17.96 | $17.96 | $17.73 | $17.92 | 63,100 |
July 08 2025 | $17.72 | $18.02 | $17.59 | $17.82 | 97,800 |
July 07 2025 | $17.97 | $17.98 | $17.47 | $17.70 | 109,800 |
July 03 2025 | $17.73 | $18.07 | $17.63 | $18.06 | 77,500 |
July 02 2025 | $17.31 | $17.81 | $17.31 | $17.71 | 118,800 |
July 01 2025 | $16.90 | $17.53 | $16.90 | $17.38 | 111,718 |
Daily pricing data for Tejon Ranch dates back to 11/5/1984, and may be incomplete.
