Free Trial

Tejon Ranch (TRC) Stock Chart & Stock Price History

→ Biden Nomination CANCELED? (From The Freeport Society) (Ad)
Free TRC Stock Alerts
$17.98
+0.14 (+0.78%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Tejon Ranch Stock Price Performance

5 Day
Performance
+11.61%
1 Month
Performance
+10.24%
3 Month
Performance
+7.54%
6 Month
Performance
+8.97%
Year-To-Date
Performance
+4.53%
1 Year
Performance
+4.29%
Receive TRC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Tejon Ranch and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
For over four decades, Louis Navellier has found the very best tech stocks... Before the rest of the market.
Click for his six specific AI stock in the crosshairs

TRC Stock Chart for Sunday, May, 19, 2024

TRC Chart by TradingView

Tejon Ranch Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$17.84$17.98
+0.78%		$18.44$17.75139,654 shs$481.86 million
05/16/2024$16.87$17.84
+5.75%		$18.07$16.81229,703 shs$478.11 million
05/15/2024$16.11$16.87
+4.72%		$16.88$16.16110,193 shs$452.12 million
05/14/2024$16.09$16.11
+0.12%		$16.27$16.0033,621 shs$431.75 million
05/13/2024$16.26$16.09
-1.05%		$16.38$16.0747,111 shs$431.16 million
05/10/2024$16.28$16.26
-0.12%		$16.47$16.1263,952 shs$435.74 million
05/09/2024$15.74$16.28
+3.43%		$16.30$15.7464,344 shs$436.27 million
05/08/2024$15.87$15.74
-0.82%		$15.83$15.5375,075 shs$421.80 million
05/07/2024$16.65$15.87
-4.68%		$16.66$15.86101,403 shs$425.32 million
05/06/2024$16.68$16.65
-0.18%		$16.95$16.4247,519 shs$446.22 million
05/03/2024$16.86$16.68
-1.07%		$17.04$16.5158,656 shs$446.99 million
05/02/2024$16.83$16.86
+0.18%		$16.96$16.7652,347 shs$451.85 million
05/01/2024$16.78$16.83
+0.30%		$16.97$16.7674,822 shs$451.04 million
04/30/2024$16.97$16.78
-1.12%		$16.94$16.7764,372 shs$449.70 million
04/29/2024$17.07$16.97
-0.59%		$17.24$16.7256,737 shs$454.80 million
04/26/2024$16.86$17.07
+1.25%		$17.07$16.7763,579 shs$457.48 million
04/25/2024$16.90$16.86
-0.24%		$16.95$16.6052,164 shs$451.85 million
04/24/2024$17.01$16.90
-0.65%		$17.04$16.8268,182 shs$452.89 million
04/23/2024$16.57$17.01
+2.66%		$17.02$16.5264,417 shs$455.87 million
04/22/2024$16.28$16.57
+1.78%		$16.59$16.1579,609 shs$444.08 million
04/19/2024$15.69$16.31
+3.95%		$16.42$15.71137,027 shs$437.08 million
04/18/2024$14.88$15.69
+5.44%		$16.01$14.93171,640 shs$420.49 million
04/17/2024$14.99$14.88
-0.73%		$15.09$14.8632,440 shs$398.78 million
04/16/2024$14.96$14.99
+0.20%		$15.06$14.8152,178 shs$401.73 million
04/15/2024$15.20$14.96
-1.58%		$15.30$14.9057,767 shs$400.93 million
04/12/2024$15.29$15.20
-0.59%		$15.33$15.1544,486 shs$407.36 million
04/11/2024$15.12$15.29
+1.12%		$15.34$15.1039,588 shs$409.77 million
04/10/2024$15.48$15.12
-2.33%		$15.26$14.90100,716 shs$405.22 million
04/09/2024$15.28$15.48
+1.31%		$15.62$15.1556,752 shs$414.86 million
04/08/2024$15.12$15.28
+1.06%		$15.34$15.2237,472 shs$409.50 million
04/05/2024$15.15$15.14
-0.07%		$15.20$15.0250,275 shs$405.72 million
04/04/2024$15.29$15.15
-0.88%		$15.48$15.1476,146 shs$406.02 million
04/03/2024$15.17$15.29
+0.76%		$15.40$15.0462,143 shs$409.64 million
04/02/2024$15.36$15.17
-1.24%		$15.37$15.0664,309 shs$406.40 million
04/01/2024$15.41$15.36
-0.32%		$15.54$15.3155,677 shs$411.49 million
03/29/2024$15.41$15.41$15.68$15.4173,302 shs$412.83 million
03/28/2024$15.46$15.41
-0.32%		$15.68$15.4173,302 shs$412.83 million
03/27/2024$15.23$15.46
+1.51%		$15.50$15.3341,695 shs$414.17 million
03/26/2024$15.23$15.23$15.39$15.2156,341 shs$408.01 million
03/25/2024$15.34$15.23
-0.72%		$15.51$15.2357,088 shs$407.97 million
Urgent Nvidia Warning (Ad)

Could Steve Job's 'Final Prophecy' Make You Rich? Just before he died, Steve Jobs issued a "Final Prophecy" that's now coming true... and making some people rich. In one recent 90-day stretch, 50 companies related to Jobs' "Final Prophecy" soared by 100% or more. What was Steve Jobs' last big prediction, and how can you get in on it? Professor Joel Litman explains everything... including the surprising group of stocks moving higher, and his No. 1 favorite stock in this space.

Click here to access…
03/22/2024$15.91$15.34
-3.58%		$15.90$15.2576,842 shs$410.96 million
03/21/2024$15.82$15.91
+0.57%		$16.03$15.57107,715 shs$426.23 million
03/20/2024$15.44$15.82
+2.46%		$15.98$15.3350,697 shs$423.77 million
03/19/2024$15.47$15.44
-0.19%		$15.60$15.3155,681 shs$413.64 million
03/18/2024$15.63$15.47
-1.02%		$15.73$15.4451,579 shs$414.44 million
03/15/2024$15.95$15.63
-2.01%		$16.06$15.58227,573 shs$418.68 million
03/14/2024$16.18$15.95
-1.42%		$16.10$15.8249,666 shs$427.30 million
03/13/2024$16.26$16.18
-0.49%		$16.28$16.0634,782 shs$433.46 million
03/12/2024$16.50$16.26
-1.45%		$16.44$16.1655,980 shs$435.61 million
03/11/2024$16.65$16.50
-0.90%		$16.64$16.5023,121 shs$441.99 million
03/08/2024$16.48$16.65
+1.03%		$16.80$16.5423,729 shs$445.05 million
03/07/2024$16.62$16.48
-0.84%		$16.74$16.4540,758 shs$440.51 million
03/06/2024$16.37$16.62
+1.53%		$16.77$16.5031,612 shs$444.32 million
03/05/2024$16.69$16.37
-1.92%		$16.79$16.3048,840 shs$437.57 million
03/04/2024$16.75$16.69
-0.36%		$17.07$16.6630,533 shs$446.12 million
03/01/2024$16.63$16.75
+0.72%		$16.91$16.5947,538 shs$447.79 million
02/29/2024$16.25$16.63
+2.34%		$16.69$16.4863,622 shs$444.52 million
02/28/2024$16.42$16.25
-1.04%		$16.57$16.2448,028 shs$434.36 million
02/27/2024$16.50$16.42
-0.48%		$16.65$16.4229,384 shs$438.91 million
02/26/2024$16.56$16.50
-0.36%		$16.59$16.3538,338 shs$441.05 million
02/23/2024$16.51$16.54
+0.18%		$16.62$16.4929,833 shs$442.11 million
02/22/2024$16.53$16.51
-0.12%		$16.53$16.3352,619 shs$441.31 million
02/21/2024$16.60$16.53
-0.42%		$16.60$16.4035,870 shs$441.91 million
02/20/2024$16.72$16.60
-0.72%		$16.83$16.5540,694 shs$443.72 million
02/19/2024$16.72$16.72$16.97$16.7034,600 shs$446.93 million

Related Companies:
This page (NYSE:TRC) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Urgent Nvidia Warning
Altimetry
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Bill Gates is all about this tiny $2 stock
Timothy Sykes
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Most important medical advance in 100 years
The Oxford Club
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics