Tejon Ranch Co Common Stock (NY: TRC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 04, 2025	15.94	16.42	15.94	16.39	61,295	+0.33(+2.05%)
Feb 03, 2025	15.96	16.32	15.87	16.06	61,391	-0.16(-0.99%)
Jan 31, 2025	16.16	16.29	16.05	16.22	101,282	+0.02(+0.12%)
Jan 30, 2025	16.21	16.35	16.14	16.20	77,136	+0.13(+0.81%)
Jan 29, 2025	16.09	16.20	15.80	16.07	61,874	-0.06(-0.37%)
Jan 28, 2025	15.98	16.18	15.87	16.13	58,537	+0.07(+0.44%)
Jan 27, 2025	15.66	16.20	15.66	16.06	99,790	+0.40(+2.55%)
Jan 24, 2025	15.61	15.71	15.48	15.66	64,550	+0.02(+0.13%)
Jan 23, 2025	15.55	15.71	15.52	15.64	69,840	-0.05(-0.32%)
Jan 22, 2025	16.13	16.14	15.68	15.69	62,565	-0.57(-3.51%)
Jan 21, 2025	16.15	16.43	16.15	16.26	92,249	+0.16(+0.99%)
Jan 17, 2025	16.27	16.37	16.04	16.10	63,531	-0.10(-0.62%)
Jan 16, 2025	16.00	16.22	15.99	16.20	69,259	+0.23(+1.44%)
Jan 15, 2025	15.83	15.98	15.66	15.97	64,971	+0.49(+3.17%)
Jan 14, 2025	15.24	15.49	15.15	15.48	92,629	+0.32(+2.11%)
Jan 13, 2025	15.06	15.34	15.00	15.16	84,007	-0.07(-0.46%)
Jan 10, 2025	15.61	15.74	15.12	15.23	143,980	-0.58(-3.67%)
Jan 08, 2025	15.86	15.95	15.61	15.81	87,168	-0.08(-0.50%)
Jan 07, 2025	15.96	16.09	15.77	15.89	93,626	-0.07(-0.44%)
Jan 06, 2025	16.40	16.45	15.95	15.96	74,141	-0.34(-2.09%)
Jan 03, 2025	15.90	16.30	15.87	16.30	74,605	+0.49(+3.10%)
Jan 02, 2025	15.94	15.98	15.75	15.81	69,012	-0.09(-0.57%)
Dec 31, 2024				15.90	0	+0.08(+0.51%)
Dec 30, 2024	15.59	15.91	15.50	15.82	59,228	+0.14(+0.89%)
Dec 27, 2024	15.34	15.68	15.34	15.68	105,454	+0.13(+0.84%)
Dec 26, 2024	15.31	15.60	15.22	15.55	53,495	+0.22(+1.44%)
Dec 24, 2024	15.46	15.51	15.33	15.33	35,893	-0.16(-1.03%)
Dec 23, 2024	15.35	15.61	15.30	15.49	155,570	+0.16(+1.04%)
Dec 20, 2024	15.17	15.66	15.14	15.33	328,999	-0.07(-0.45%)
Dec 19, 2024	14.95	15.48	14.95	15.40	132,839	+0.58(+3.91%)
Dec 18, 2024	15.21	15.21	14.71	14.82	222,499	-0.30(-1.98%)
Dec 17, 2024	15.08	15.20	15.04	15.12	124,765	-0.04(-0.26%)
Dec 16, 2024	15.30	15.40	15.10	15.16	106,098	-0.15(-0.98%)
Dec 13, 2024	15.40	15.41	15.15	15.31	85,169	-0.15(-0.97%)
Dec 12, 2024	15.71	15.72	15.43	15.46	105,393	-0.25(-1.59%)
Dec 11, 2024	15.98	15.98	15.65	15.71	85,530	-0.15(-0.95%)
Dec 10, 2024	16.10	16.10	15.77	15.86	91,578	-0.22(-1.37%)
Dec 09, 2024	16.13	16.18	15.98	16.08	73,031	+0.14(+0.88%)
Dec 06, 2024	15.86	15.94	15.67	15.94	84,231	+0.15(+0.95%)
Dec 05, 2024	15.92	15.93	15.71	15.79	97,427	-0.21(-1.31%)
Dec 04, 2024	15.97	16.02	15.79	16.00	97,147	+0.00(+0.00%)
Dec 03, 2024	16.10	16.12	15.83	16.00	48,696	-0.15(-0.93%)