Tejon Ranch (TRC) Stock Chart & Stock Price History → Elon’s New A.I. Device is About to Shock the World (From InvestorPlace) (Ad) Free TRC Stock Alerts $17.01 -0.06 (-0.35%) (As of 04:30 PM ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Tejon Ranch Stock Price Performance5 Day Performance+0.65%1 Month Performance+10.38%3 Month Performance+4.61%6 Month Performance+10.81%Year-To-Date Performance-1.10%1 Year Performance-1.56% 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 Email Address Ad InvestorPlaceElon’s New A.I. Device is About to Shock the WorldUsing this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.” Click here to see the details because there’s a lot of money at stake. TRC Stock Chart for Monday, April, 29, 2024 TRC Chart by TradingView Tejon Ranch Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/26/2024$16.86$17.07+1.25%$17.07$16.7763,579 shs$457.48 million04/25/2024$16.90$16.86-0.24%$16.95$16.6052,164 shs$451.85 million04/24/2024$17.01$16.90-0.65%$17.04$16.8268,182 shs$452.89 million04/23/2024$16.57$17.01+2.66%$17.02$16.5264,417 shs$455.87 million04/22/2024$16.28$16.57+1.78%$16.59$16.1579,609 shs$444.08 million04/19/2024$15.69$16.31+3.95%$16.42$15.71137,027 shs$437.08 million Get the Latest News and Ratings for TRC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Tejon Ranch and its competitors with MarketBeat's FREE daily newsletter. 04/18/2024$14.88$15.69+5.44%$16.01$14.93171,640 shs$420.49 million04/17/2024$14.99$14.88-0.73%$15.09$14.8632,440 shs$398.78 million04/16/2024$14.96$14.99+0.20%$15.06$14.8152,178 shs$401.73 million04/15/2024$15.20$14.96-1.58%$15.30$14.9057,767 shs$400.93 million04/12/2024$15.29$15.20-0.59%$15.33$15.1544,486 shs$407.36 million04/11/2024$15.12$15.29+1.12%$15.34$15.1039,588 shs$409.77 million04/10/2024$15.48$15.12-2.33%$15.26$14.90100,716 shs$405.22 million04/09/2024$15.28$15.48+1.31%$15.62$15.1556,752 shs$414.86 million04/08/2024$15.12$15.28+1.06%$15.34$15.2237,472 shs$409.50 million04/05/2024$15.15$15.14-0.07%$15.20$15.0250,275 shs$405.72 million04/04/2024$15.29$15.15-0.88%$15.48$15.1476,146 shs$406.02 million04/03/2024$15.17$15.29+0.76%$15.40$15.0462,143 shs$409.64 million04/02/2024$15.36$15.17-1.24%$15.37$15.0664,309 shs$406.40 million04/01/2024$15.41$15.36-0.32%$15.54$15.3155,677 shs$411.49 million03/29/2024$15.41$15.41$15.68$15.4173,302 shs$412.83 million03/28/2024$15.46$15.41-0.32%$15.68$15.4173,302 shs$412.83 million03/27/2024$15.23$15.46+1.51%$15.50$15.3341,695 shs$414.17 million03/26/2024$15.23$15.23$15.39$15.2156,341 shs$408.01 million03/25/2024$15.34$15.23-0.72%$15.51$15.2357,088 shs$407.97 million03/22/2024$15.91$15.34-3.58%$15.90$15.2576,842 shs$410.96 million03/21/2024$15.82$15.91+0.57%$16.03$15.57107,715 shs$426.23 million03/20/2024$15.44$15.82+2.46%$15.98$15.3350,697 shs$423.77 million03/19/2024$15.47$15.44-0.19%$15.60$15.3155,681 shs$413.64 million03/18/2024$15.63$15.47-1.02%$15.73$15.4451,579 shs$414.44 million03/15/2024$15.95$15.63-2.01%$16.06$15.58227,573 shs$418.68 million03/14/2024$16.18$15.95-1.42%$16.10$15.8249,666 shs$427.30 million03/13/2024$16.26$16.18-0.49%$16.28$16.0634,782 shs$433.46 million03/12/2024$16.50$16.26-1.45%$16.44$16.1655,980 shs$435.61 million03/11/2024$16.65$16.50-0.90%$16.64$16.5023,121 shs$441.99 million03/08/2024$16.48$16.65+1.03%$16.80$16.5423,729 shs$445.05 million03/07/2024$16.62$16.48-0.84%$16.74$16.4540,758 shs$440.51 million03/06/2024$16.37$16.62+1.53%$16.77$16.5031,612 shs$444.32 million03/05/2024$16.69$16.37-1.92%$16.79$16.3048,840 shs$437.57 million03/04/2024$16.75$16.69-0.36%$17.07$16.6630,533 shs$446.12 millionHave You Seen Elon’s New A.I. Device? (Picture Inside) (Ad)A strange new era for mankind is upon us... And it's all thanks to Elon Musk's latest creation. Click here to see this strange device you could be wearing some day. Elon believes A.I. is advancing so fast...This strange new device to protect us against that A.I. threat...03/01/2024$16.63$16.75+0.72%$16.91$16.5947,538 shs$447.79 million02/29/2024$16.25$16.63+2.34%$16.69$16.4863,622 shs$444.52 million02/28/2024$16.42$16.25-1.04%$16.57$16.2448,028 shs$434.36 million02/27/2024$16.50$16.42-0.48%$16.65$16.4229,384 shs$438.91 million02/26/2024$16.56$16.50-0.36%$16.59$16.3538,338 shs$441.05 million02/23/2024$16.51$16.54+0.18%$16.62$16.4929,833 shs$442.11 million02/22/2024$16.53$16.51-0.12%$16.53$16.3352,619 shs$441.31 million02/21/2024$16.60$16.53-0.42%$16.60$16.4035,870 shs$441.91 million02/20/2024$16.72$16.60-0.72%$16.83$16.5540,694 shs$443.72 million02/19/2024$16.72$16.72$16.97$16.7034,600 shs$446.93 million02/16/2024$17.00$16.72-1.65%$16.97$16.7034,618 shs$446.93 million02/15/2024$16.40$17.00+3.66%$17.01$16.4656,720 shs$454.41 million02/14/2024$15.99$16.40+2.56%$16.50$16.1645,597 shs$438.37 million02/13/2024$16.73$15.99-4.42%$16.41$15.8497,337 shs$427.41 million02/12/2024$16.20$16.73+3.27%$16.87$16.2760,452 shs$447.19 million02/09/2024$15.87$16.20+2.08%$16.31$15.8055,972 shs$433.03 million02/08/2024$15.64$15.87+1.47%$15.94$15.5943,659 shs$424.21 million02/07/2024$15.80$15.64-1.01%$15.82$15.6044,634 shs$418.06 million02/06/2024$15.69$15.80+0.70%$15.99$15.6448,349 shs$422.40 million02/05/2024$15.93$15.69-1.51%$15.79$15.5962,896 shs$419.39 million02/02/2024$16.28$15.93-2.15%$16.14$15.9071,174 shs$425.81 million02/01/2024$15.78$16.28+3.17%$16.42$15.7959,115 shs$421.86 million01/31/2024$16.09$15.78-1.93%$16.21$15.7863,783 shs$421.80 million01/30/2024$16.26$16.09-1.05%$16.34$16.0841,464 shs$430.09 million01/29/2024$16.17$16.26+0.56%$16.36$16.1170,600 shs$434.63 million Related Companies: Five Point Stock Chart Maui Land & Pineapple Stock Chart Seritage Growth Properties Stock Chart FRP Stock Chart Angel Oak Mortgage REIT Stock Chart AFC Gamma Stock Chart Hudson Pacific Properties Stock Chart Armada Hoffler Properties Stock Chart Ellington Financial Stock Chart Kennedy-Wilson Stock Chart Receive TRC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Tejon Ranch and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:TRC) was last updated on 4/29/2024 by MarketBeat.com Staff From Our PartnersConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareColonial MetalsThe #1 Biotech Stock to Have on Your Radar in 2024… Huge AlertsAI finds its first serious applicationWall Street StarThe Best AI Stock to Own in the World Today is Trading for Just $25Banyan Hill PublishingHealthcare Takes A Big Step Forward With The Help Of AIThe Bull ReportForget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THISParadigm PressDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsThe A.I. story nobody is telling you (Read ASAP)TradeSmith Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Tejon Ranch Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.