Free Trial

Tejon Ranch (TRC) Stock Chart & Stock Price History

→ AI finds its first serious application (From Wall Street Star) (Ad)
Free TRC Stock Alerts
$16.86
-0.04 (-0.24%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Tejon Ranch Stock Price Performance

5 Day
Performance
+3.56%
1 Month
Performance
+10.70%
3 Month
Performance
+3.25%
6 Month
Performance
+10.48%
Year-To-Date
Performance
-1.98%
1 Year
Performance
-2.09%
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 Prosper Trading Academy
These AI trades triggered this morning (545% return)
If you think a market crash is possible in 2024, I don't know why you're not using this yet.
Click Here To Get Your Free Copy

TRC Stock Chart for Thursday, April, 25, 2024

TRC Chart by TradingView

Tejon Ranch Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
A new way to collect income from stocks (Ad)

Most people think of BUYING options when they talk about options. It’s how speculators leverage large sums of money hoping that a stock moves in the “right” direction over a certain period of time. The problem is - they don’t always pay off when you buy them. In fact, a contributing writer at the Financial Post studied options extensively…

Click here to see me place one of these trades LIVE on camera.
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
02/16/2024$17.00$16.72
-1.65%		$16.97$16.7034,618 shs$446.93 million
02/15/2024$16.40$17.00
+3.66%		$17.01$16.4656,720 shs$454.41 million
02/14/2024$15.99$16.40
+2.56%		$16.50$16.1645,597 shs$438.37 million
02/13/2024$16.73$15.99
-4.42%		$16.41$15.8497,337 shs$427.41 million
02/12/2024$16.20$16.73
+3.27%		$16.87$16.2760,452 shs$447.19 million
02/09/2024$15.87$16.20
+2.08%		$16.31$15.8055,972 shs$433.03 million
02/08/2024$15.64$15.87
+1.47%		$15.94$15.5943,659 shs$424.21 million
02/07/2024$15.80$15.64
-1.01%		$15.82$15.6044,634 shs$418.06 million
02/06/2024$15.69$15.80
+0.70%		$15.99$15.6448,349 shs$422.40 million
02/05/2024$15.93$15.69
-1.51%		$15.79$15.5962,896 shs$419.39 million
02/02/2024$16.28$15.93
-2.15%		$16.14$15.9071,174 shs$425.81 million
02/01/2024$15.78$16.28
+3.17%		$16.42$15.7959,115 shs$421.86 million
01/31/2024$16.09$15.78
-1.93%		$16.21$15.7863,783 shs$421.80 million
01/30/2024$16.26$16.09
-1.05%		$16.34$16.0841,464 shs$430.09 million
01/29/2024$16.17$16.26
+0.56%		$16.36$16.1170,600 shs$434.63 million
01/26/2024$16.33$16.17
-0.98%		$16.50$16.1720,450 shs$432.22 million
01/25/2024$15.96$16.33
+2.32%		$16.35$15.9942,429 shs$436.50 million
01/24/2024$15.92$15.96
+0.25%		$16.12$15.8635,931 shs$426.61 million

Related Companies:
This page (NYSE:TRC) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
He Is Giving Away Bitcoin
Crypto Swap Profits
Fed launches fourth dollar overhaul
Stansberry Research
The only accurate crypto trading system I know …
Weiss Ratings
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press