Tejon Ranch Co.TRCNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $16.77 | $16.87 | $16.60 | $16.73 | 94,200 |
| 1/15/2026 | $16.33 | $16.99 | $16.32 | $16.85 | 133,900 |
| 1/14/2026 | $16.40 | $16.65 | $16.17 | $16.35 | 152,700 |
| 1/13/2026 | $16.05 | $16.47 | $16.01 | $16.38 | 205,951 |
| 1/12/2026 | $15.89 | $16.15 | $15.84 | $16.05 | 202,800 |
| 1/9/2026 | $15.90 | $16.03 | $15.74 | $15.96 | 139,549 |
| 1/8/2026 | $15.72 | $15.99 | $15.72 | $15.87 | 135,200 |
| 1/7/2026 | $15.95 | $15.95 | $15.67 | $15.79 | 71,019 |
| 1/6/2026 | $15.70 | $15.93 | $15.65 | $15.90 | 76,100 |
| 1/5/2026 | $15.68 | $15.87 | $15.65 | $15.75 | 118,304 |
| 1/2/2026 | $15.80 | $15.80 | $15.31 | $15.66 | 196,733 |
| 12/31/2025 | $15.87 | $15.92 | $15.72 | $15.77 | 63,121 |
| 12/30/2025 | $15.85 | $15.85 | $15.74 | $15.81 | 87,524 |
| 12/29/2025 | $15.91 | $15.92 | $15.78 | $15.83 | 147,340 |
| 12/26/2025 | $15.82 | $15.90 | $15.75 | $15.87 | 76,844 |
| 12/24/2025 | $15.78 | $16.01 | $15.70 | $15.81 | 35,631 |
| 12/23/2025 | $15.83 | $15.88 | $15.78 | $15.79 | 102,600 |
| 12/22/2025 | $15.78 | $15.95 | $15.73 | $15.86 | 121,931 |
| 12/19/2025 | $16.07 | $16.20 | $15.70 | $15.78 | 172,500 |
| 12/18/2025 | $16.03 | $16.14 | $15.90 | $16.03 | 72,800 |
| 12/17/2025 | $15.94 | $16.21 | $15.90 | $15.94 | 88,700 |
| 12/16/2025 | $16.30 | $16.40 | $15.98 | $15.98 | 76,400 |
| 12/15/2025 | $16.47 | $16.48 | $16.25 | $16.29 | 97,900 |
| 12/12/2025 | $16.46 | $16.55 | $16.36 | $16.46 | 123,131 |
| 12/11/2025 | $16.42 | $16.58 | $16.35 | $16.42 | 104,400 |
| 12/10/2025 | $16.17 | $16.42 | $16.17 | $16.37 | 115,100 |
| 12/9/2025 | $15.96 | $16.22 | $15.96 | $16.14 | 64,200 |
| 12/8/2025 | $16.02 | $16.09 | $15.96 | $15.99 | 79,300 |
| 12/5/2025 | $15.99 | $16.16 | $15.96 | $16.01 | 52,817 |
| 12/4/2025 | $16.28 | $16.41 | $16.03 | $16.04 | 72,033 |
| 12/3/2025 | $16.21 | $16.37 | $16.14 | $16.35 | 56,400 |
| 12/2/2025 | $16.16 | $16.17 | $15.93 | $16.10 | 47,614 |
| 12/1/2025 | $16.08 | $16.23 | $15.99 | $16.05 | 75,525 |
| 11/28/2025 | $16.33 | $16.33 | $16.11 | $16.23 | 39,000 |
| 11/26/2025 | $16.08 | $16.42 | $16.05 | $16.25 | 98,349 |
| 11/25/2025 | $15.86 | $16.37 | $15.86 | $16.14 | 110,644 |
| 11/24/2025 | $16.05 | $16.05 | $15.71 | $15.73 | 87,440 |
| 11/21/2025 | $15.87 | $16.17 | $15.54 | $16.08 | 123,200 |
| 11/20/2025 | $16.05 | $16.13 | $15.79 | $15.83 | 65,300 |
| 11/19/2025 | $15.99 | $16.00 | $15.65 | $15.92 | 128,800 |
| 11/18/2025 | $15.95 | $16.04 | $15.70 | $15.94 | 82,400 |
| 11/17/2025 | $16.50 | $16.50 | $15.87 | $15.90 | 92,800 |
| 11/14/2025 | $16.31 | $16.51 | $16.18 | $16.47 | 106,837 |
| 11/13/2025 | $16.18 | $16.37 | $16.09 | $16.29 | 95,100 |
| 11/12/2025 | $16.25 | $16.37 | $16.10 | $16.26 | 86,100 |
| 11/11/2025 | $16.14 | $16.30 | $16.02 | $16.26 | 92,800 |
| 11/10/2025 | $16.22 | $16.22 | $15.95 | $16.06 | 85,907 |
| 11/7/2025 | $15.82 | $16.18 | $15.62 | $16.04 | 102,850 |
| 11/6/2025 | $16.25 | $16.27 | $15.71 | $15.74 | 87,700 |
| 11/5/2025 | $15.72 | $15.98 | $15.54 | $15.97 | 96,100 |
| 11/4/2025 | $15.68 | $15.76 | $15.44 | $15.58 | 89,842 |
| 11/3/2025 | $15.75 | $15.93 | $15.55 | $15.69 | 78,700 |
| 10/31/2025 | $15.79 | $16.00 | $15.65 | $15.82 | 164,617 |
| 10/30/2025 | $15.50 | $15.89 | $15.48 | $15.87 | 109,823 |
| 10/29/2025 | $15.92 | $16.07 | $15.51 | $15.67 | 85,408 |
| 10/28/2025 | $16.03 | $16.08 | $15.92 | $15.99 | 45,800 |
| 10/27/2025 | $16.21 | $16.31 | $16.02 | $16.06 | 68,945 |
| 10/24/2025 | $16.12 | $16.37 | $16.12 | $16.16 | 58,537 |
| 10/23/2025 | $16.01 | $16.24 | $15.90 | $16.12 | 64,505 |
| 10/22/2025 | $15.80 | $16.16 | $15.80 | $15.92 | 92,245 |
| 10/21/2025 | $15.74 | $15.87 | $15.58 | $15.80 | 67,400 |
| 10/20/2025 | $15.63 | $15.88 | $15.55 | $15.79 | 89,401 |