17.49
price up icon1.04%   0.18
 
loading

Tejon Ranch Co Stock (TRC) Price History

The historical daily chart and data for Tejon Ranch Co stock (TRC), adjusted for splits and dividends, show that the latest closing stock price as of August 22, 2025, is $17.49.
  • Tejon Ranch Co all-time high stock price is $35.90, occurred on March 04, 2014.
  • The lowest Tejon Ranch Co stock price recorded was $12.25 on March 23, 2020. Since then, Tejon Ranch Co's stock price has risen over 42.78% to $17.49 now.
  • The 52-week high stock price for TRC is $19.39, representing a 10.86% increase from the current share price, occurred on July 24, 2025.
  • The 52-week low stock price for TRC is $14.71, indicating a -15.92% decrease from the current share price, occurred on December 18, 2024.
  • The closing price of Tejon Ranch Co (TRC) stock in the beginning of 2024 was $18.90. The stock closed the year at $18.84, a loss of over -0.32% for the year.
The table below shows more information about TRC historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $17.76 $17.33 $0.43 134,926.0 +1.04%
Aug 21, 2025 $17.31 $16.96 $0.35 119,086.0 +1.52%
Aug 20, 2025 $17.41 $17.05 $0.36 110,206.0 -1.62%
Aug 19, 2025 $17.35 $16.91 $0.44 164,165.0 +1.35%
Aug 18, 2025 $17.59 $17.10 $0.49 119,745.0 -1.95%
Aug 15, 2025 $17.60 $17.26 $0.34 115,292.0 -0.11%
Aug 14, 2025 $17.64 $17.32 $0.32 109,354.0 -0.06%
Aug 13, 2025 $17.75 $17.34 $0.415 114,790.0 -0.80%
Aug 12, 2025 $17.84 $17.58 $0.26 90,219.0 +0.51%
Aug 11, 2025 $17.59 $17.16 $0.43 77,080.0 +2.88%
Aug 08, 2025 $17.32 $16.71 $0.615 138,534.0 +0.12%
Aug 07, 2025 $18.36 $17.01 $1.35 201,741.0 -7.60%
Aug 06, 2025 $18.57 $17.61 $0.9622 119,832.0 +0.27%
Aug 05, 2025 $18.48 $18.14 $0.335 114,969.0 +0.66%
Aug 04, 2025 $18.24 $17.87 $0.37 104,530.0 +2.01%
Aug 01, 2025 $18.07 $17.72 $0.35 165,495.0 -0.45%
Jul 31, 2025 $18.16 $17.87 $0.2893 116,925.0 -0.61%
Jul 30, 2025 $18.70 $18.05 $0.645 128,078.0 -3.16%
Jul 29, 2025 $18.86 $18.64 $0.22 120,281.0 +0.27%
Jul 28, 2025 $19.03 $18.58 $0.4547 139,594.0 -2.00%
Jul 25, 2025 $19.37 $18.99 $0.38 118,430.0 -0.73%
Jul 24, 2025 $19.39 $19.08 $0.31 115,451.0 -0.73%

Tejon Ranch Co Stock (TRC) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Tejon Ranch Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TRC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Tejon Ranch Co stock price history provides a foundation for understanding how the company's stock has evolved over time.

Tejon Ranch Co Stock (TRC) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $18.57 $16.71 $1.86 2,134,890.0 -2.62%
Jul, 2025 $19.39 $16.90 $2.49 2,176,065.0 +5.90%
Jun, 2025 $17.18 $15.64 $1.54 2,199,677.0 +1.62%
May, 2025 $17.40 $15.80 $1.60 2,510,867.0 -1.42%
Apr, 2025 $17.59 $15.04 $2.55 3,025,019.0 +6.81%
Mar, 2025 $16.71 $14.90 $1.81 2,769,017.0 +3.19%
Feb, 2025 $16.59 $15.10 $1.49 1,870,568.0 -5.30%
Jan, 2025 $16.45 $15.00 $1.45 1,562,847.0 +2.01%

Tejon Ranch Co Stock (TRC) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $16.22 $14.71 $1.51 2,143,463.0 -1.86%
Nov, 2024 $17.53 $15.53 $2.00 1,888,390.0 +1.32%
Oct, 2024 $17.56 $15.85 $1.71 1,789,251.0 -9.34%
Sep, 2024 $18.55 $16.82 $1.73 1,086,628.0 -1.90%
Aug, 2024 $19.21 $16.50 $2.71 1,251,155.0 -5.84%
Jul, 2024 $19.82 $16.51 $3.30 1,577,786.0 +11.37%
Jun, 2024 $18.28 $16.22 $2.06 1,408,945.0 -6.42%
May, 2024 $18.98 $15.53 $3.45 3,200,173.0 +8.64%
Apr, 2024 $17.24 $14.80 $2.44 1,447,681.0 +8.89%
Mar, 2024 $17.07 $15.21 $1.86 1,186,267.0 -7.34%
Feb, 2024 $17.01 $15.59 $1.42 1,019,783.0 +5.39%
Jan, 2024 $17.34 $15.66 $1.68 948,540.0 -8.26%

Tejon Ranch Co Stock (TRC) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $17.67 $15.78 $1.89 1,310,275.0 +8.93%
Nov, 2023 $16.64 $15.41 $1.23 832,263.0 +1.74%
Oct, 2023 $16.27 $15.25 $1.02 830,775.0 -4.32%
Sep, 2023 $17.48 $15.79 $1.69 841,612.0 -2.76%
Aug, 2023 $18.03 $16.23 $1.80 674,705.0 -5.28%
Jul, 2023 $17.91 $16.75 $1.16 835,754.0 +2.32%
Jun, 2023 $18.37 $16.92 $1.45 941,847.0 +1.83%
May, 2023 $17.46 $16.55 $0.91 666,437.0 -2.20%
Apr, 2023 $18.41 $16.80 $1.61 617,365.0 -5.42%
Mar, 2023 $19.79 $16.75 $3.04 1,133,172.0 -4.89%
Feb, 2023 $20.49 $18.86 $1.63 748,418.0 -4.05%
Jan, 2023 $20.64 $18.61 $2.04 658,610.0 +6.26%
conglomerates FIP
$5.32
price up icon 16.92%
$11.06
price up icon 2.22%
$24.96
price up icon 5.18%
conglomerates DLX
$20.05
price up icon 5.36%
conglomerates BBU
$27.72
price up icon 2.44%
conglomerates MDU
$16.68
price up icon 2.02%
Cap:     |  Volume (24h):