Tejon Ranch (TRC) went public on March 17, 1992, when it opened at a split-adjusted price of $18.46.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 2026 | $17.52 | $19.61 | $17.33 | $18.96 | 2,263,002 |
February 2026 | $16.14 | $18.13 | $16.08 | $17.61 | 1,678,400 |
January 2026 | $15.80 | $16.99 | $15.31 | $16.09 | 2,259,700 |
December 2025 | $16.08 | $16.58 | $15.70 | $15.77 | 1,933,500 |
November 2025 | $15.75 | $16.51 | $15.44 | $16.23 | 1,749,300 |
October 2025 | $15.87 | $16.42 | $15.43 | $15.82 | 2,190,100 |
September 2025 | $17.29 | $17.41 | $15.69 | $15.98 | 2,415,600 |
August 2025 | $17.87 | $18.57 | $16.71 | $17.41 | 2,425,400 |
July 2025 | $16.90 | $19.39 | $16.90 | $17.96 | 2,227,300 |
June 2025 | $16.69 | $17.18 | $15.64 | $16.96 | 2,199,700 |
May 2025 | $16.90 | $17.40 | $15.80 | $16.69 | 2,511,100 |
April 2025 | $15.90 | $17.59 | $15.04 | $16.93 | 3,025,000 |
March 2025 | $15.33 | $16.71 | $14.90 | $15.85 | 2,908,900 |
February 2025 | $15.96 | $16.59 | $15.10 | $15.36 | 1,919,700 |
January 2025 | $15.94 | $16.45 | $15.00 | $16.22 | 1,604,600 |
December 2024 | $16.10 | $16.22 | $14.71 | $15.90 | 2,264,300 |
November 2024 | $15.98 | $17.53 | $15.53 | $16.12 | 1,960,400 |
October 2024 | $17.56 | $17.56 | $15.85 | $15.91 | 1,826,700 |
September 2024 | $17.77 | $18.55 | $16.82 | $17.55 | 1,193,100 |
August 2024 | $19.05 | $19.21 | $16.50 | $17.89 | 1,299,700 |
July 2024 | $17.01 | $19.82 | $16.51 | $19.00 | 1,637,100 |
June 2024 | $18.26 | $18.28 | $16.22 | $17.06 | 1,483,000 |
May 2024 | $16.86 | $18.98 | $15.53 | $18.23 | 3,283,300 |
April 2024 | $15.49 | $17.24 | $14.80 | $16.78 | 1,488,900 |
March 2024 | $16.59 | $17.07 | $15.21 | $15.41 | 1,187,200 |
