Tejon Ranch Co Common Stock (TRC)

Historical Prices For Tejon Ranch Co Common Stock (TRC)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	15.40	15.91	15.27	15.66	112,922	15.66
4/03/2025	15.46	15.81	15.46	15.76	109,810	15.76
4/02/2025	15.78	16.05	15.78	15.93	97,955	15.93
4/01/2025	15.90	16.06	15.66	15.92	131,965	15.92
3/31/2025	15.97	16.10	15.78	15.85	118,658	15.85
3/28/2025	16.53	16.54	16.06	16.08	82,925	16.08
3/27/2025	15.92	16.71	15.92	16.47	133,455	16.47
3/26/2025	15.90	16.05	15.84	15.87	86,878	15.87
3/25/2025	15.77	15.89	15.70	15.84	131,197	15.84
3/24/2025	15.87	15.94	15.70	15.84	79,149	15.84
3/21/2025	15.93	16.04	15.62	15.67	203,317	15.67
3/20/2025	16.12	16.17	15.91	16.07	72,146	16.07
3/19/2025	16.14	16.30	15.99	16.20	135,931	16.20
3/18/2025	16.18	16.44	16.06	16.08	132,726	16.08
3/17/2025	16.01	16.21	15.67	16.18	244,687	16.18
3/14/2025	16.07	16.27	16.01	16.10	175,385	16.10
3/13/2025	16.20	16.29	15.95	16.00	145,057	16.00
3/12/2025	15.84	16.34	15.79	16.22	206,780	16.22
3/11/2025	16.00	16.05	15.72	15.82	167,550	15.82
3/10/2025	16.17	16.43	15.75	15.86	156,449	15.86
3/07/2025	16.13	16.45	15.88	16.26	99,704	16.26
3/06/2025	15.33	16.06	15.30	16.03	109,207	16.03
3/05/2025	15.00	15.38	14.90	15.33	131,222	15.33
3/04/2025	15.06	15.23	14.90	15.02	135,983	15.02
3/03/2025	15.33	15.49	15.17	15.18	160,543	15.18
2/28/2025	15.28	15.55	15.26	15.36	599,751	15.36
2/27/2025	15.43	15.55	15.36	15.40	64,070	15.40
2/26/2025	15.51	15.63	15.34	15.52	58,994	15.52
2/25/2025	15.60	15.74	15.37	15.55	105,135	15.55
2/24/2025	15.99	16.01	15.49	15.52	116,080	15.52
2/21/2025	16.16	16.16	15.93	15.95	104,937	15.95
2/20/2025	15.80	16.08	15.70	16.00	55,224	16.00
2/19/2025	15.78	15.89	15.71	15.80	51,101	15.80
2/18/2025	15.97	16.20	15.61	15.94	65,104	15.94
2/14/2025	15.86	16.20	15.84	16.04	63,382	16.04
2/13/2025	15.51	15.83	15.45	15.82	60,468	15.82
2/12/2025	15.61	15.75	15.10	15.49	111,918	15.49
2/11/2025	16.18	16.38	15.84	15.85	116,944	15.85
2/10/2025	16.31	16.54	16.25	16.37	70,340	16.37
2/07/2025	16.40	16.43	16.16	16.29	50,759	16.29
2/06/2025	16.46	16.59	16.35	16.45	47,575	16.45
2/05/2025	16.51	16.59	16.34	16.42	55,218	16.42
2/04/2025	15.94	16.42	15.94	16.39	61,295	16.39
2/03/2025	15.96	16.32	15.87	16.06	61,391	16.06
1/31/2025	16.16	16.29	16.05	16.22	101,282	16.22
1/30/2025	16.21	16.35	16.14	16.20	77,136	16.20
1/29/2025	16.09	16.20	15.80	16.07	61,874	16.07
1/28/2025	15.98	16.18	15.87	16.13	58,537	16.13
1/27/2025	15.66	16.20	15.66	16.06	99,790	16.06
1/24/2025	15.61	15.71	15.48	15.66	64,550	15.66
1/23/2025	15.55	15.71	15.52	15.64	69,840	15.64
1/22/2025	16.13	16.14	15.68	15.69	62,565	15.69
1/21/2025	16.15	16.43	16.15	16.26	92,249	16.26
1/17/2025	16.27	16.37	16.04	16.10	63,531	16.10
1/16/2025	16.00	16.22	15.99	16.20	69,259	16.20
1/15/2025	15.83	15.98	15.66	15.97	64,971	15.97
1/14/2025	15.24	15.49	15.15	15.48	92,629	15.48
1/13/2025	15.06	15.34	15.00	15.16	84,007	15.16
1/10/2025	15.61	15.74	15.12	15.23	143,980	15.23
1/08/2025	15.86	15.95	15.61	15.81	87,168	15.81
1/07/2025	15.96	16.09	15.77	15.89	93,626	15.89
1/06/2025	16.40	16.45	15.95	15.96	74,141	15.96