Tejon Ranch Co. ( TRC) - Price History

Monthly price history for TRC (Tejon Ranch Co.)

DateAdjusted priceReal price
October 2026 $16.34 $16.34
September 2026 $16.22 $16.22
August 2026 $16.08 $16.08
July 2026 $16.93 $16.93
June 2026 $18.70 $18.70
May 2026 $19.33 $19.33
April 2026 $19.57 $19.57
March 2026 $18.84 $18.84
February 2026 $17.61 $17.61
January 2026 $16.09 $16.09
December 2025 $15.77 $15.77
November 2025 $16.23 $16.23
October 2025 $15.82 $15.82
September 2025 $15.98 $15.98
August 2025 $17.41 $17.41
July 2025 $17.96 $17.96
June 2025 $16.96 $16.96
May 2025 $16.69 $16.69
April 2025 $16.93 $16.93
March 2025 $15.85 $15.85
February 2025 $15.36 $15.36
January 2025 $16.22 $16.22
December 2024 $15.90 $15.90
November 2024 $16.12 $16.12
October 2024 $15.91 $15.91
September 2024 $17.55 $17.55
August 2024 $17.89 $17.89
July 2024 $19 $19
June 2024 $17.06 $17.06
May 2024 $18.23 $18.23
April 2024 $16.78 $16.78
March 2024 $15.41 $15.41
February 2024 $16.63 $16.63
January 2024 $15.78 $15.78
December 2023 $17.20 $17.20
November 2023 $15.79 $15.79
October 2023 $15.52 $15.52
September 2023 $16.22 $16.22
August 2023 $16.68 $16.68
July 2023 $17.61 $17.61
June 2023 $17.21 $17.21
May 2023 $16.90 $16.90
April 2023 $17.28 $17.28
March 2023 $18.27 $18.27
February 2023 $19.21 $19.21
January 2023 $20.02 $20.02
December 2022 $18.84 $18.84
November 2022 $19.60 $19.60
October 2022 $16.94 $16.94
September 2022 $14.40 $14.40
August 2022 $15.76 $15.76
July 2022 $16.52 $16.52
June 2022 $15.52 $15.52
May 2022 $16.99 $16.99
April 2022 $18.31 $18.31
March 2022 $18.26 $18.26
February 2022 $16.98 $16.98
January 2022 $17.41 $17.41
December 2021 $19.08 $19.08
November 2021 $18.30 $18.30
October 2021 $18.21 $18.21
September 2021 $17.76 $17.76
August 2021 $19.22 $19.22
July 2021 $18.23 $18.23
June 2021 $15.21 $15.21
May 2021 $14.96 $14.96
April 2021 $15.82 $15.82
March 2021 $16.74 $16.74
February 2021 $16.32 $16.32
January 2021 $15.93 $15.93
December 2020 $14.45 $14.45
November 2020 $14.33 $14.33
October 2020 $13.71 $13.71
September 2020 $14.15 $14.15
August 2020 $14.31 $14.31
July 2020 $14.35 $14.35
June 2020 $14.40 $14.40
May 2020 $14.34 $14.34
April 2020 $13.70 $13.70
March 2020 $14.06 $14.06
February 2020 $15.08 $15.08
January 2020 $16.10 $16.10
December 2019 $15.98 $15.98
November 2019 $16.44 $16.44
October 2019 $16.08 $16.08
September 2019 $16.97 $16.97
August 2019 $16.74 $16.74
July 2019 $18.53 $18.53
June 2019 $16.59 $16.59
May 2019 $16.19 $16.19
April 2019 $17.25 $17.25
March 2019 $17.60 $17.60
February 2019 $18.49 $18.49
January 2019 $18.82 $18.82
December 2018 $16.58 $16.58
November 2018 $18.07 $18.07
October 2018 $19 $19
September 2018 $21.71 $21.71
August 2018 $22.23 $22.23
July 2018 $23.40 $23.40
June 2018 $24.30 $24.30
May 2018 $24.60 $24.60
April 2018 $24.33 $24.33
March 2018 $23.11 $23.11
February 2018 $22.15 $22.15
January 2018 $21.81 $21.81
December 2017 $20.76 $20.76
November 2017 $22.45 $22.45
October 2017 $18.85 $18.85
September 2017 $20.48 $21.10
August 2017 $19.40 $19.98
July 2017 $20.37 $20.98
June 2017 $20.04 $20.64
May 2017 $19.44 $20.02
April 2017 $22.23 $22.90
March 2017 $21.25 $21.89
February 2017 $22.38 $23.05
January 2017 $22.94 $23.63
December 2016 $24.69 $25.43
November 2016 $25.48 $26.24
October 2016 $21.69 $22.34
September 2016 $23.61 $24.32
August 2016 $23.05 $23.74
July 2016 $25.50 $26.27
June 2016 $22.95 $23.64
May 2016 $22.65 $23.33
April 2016 $21.86 $22.52
March 2016 $19.97 $20.57
February 2016 $17.09 $17.60
January 2016 $18.99 $19.56
December 2015 $18.59 $19.15
November 2015 $20.50 $21.12
October 2015 $21.87 $22.53
September 2015 $21.18 $21.81
August 2015 $22.94 $23.63
July 2015 $24.10 $24.82
June 2015 $24.96 $25.71
May 2015 $24.25 $24.98
April 2015 $23.98 $24.70
March 2015 $25.68 $26.45
February 2015 $23.86 $24.58
January 2015 $23.90 $24.62
December 2014 $28.60 $29.46
November 2014 $27.53 $28.36
October 2014 $29.30 $30.18
September 2014 $27.22 $28.04
August 2014 $27.30 $28.12
July 2014 $27.77 $28.60
June 2014 $31.25 $32.19
May 2014 $29.56 $30.45
April 2014 $30.11 $31.01
March 2014 $32.84 $33.83
February 2014 $34.42 $35.45
January 2014 $33.13 $34.12
December 2013 $35.69 $36.76
November 2013 $34.63 $35.67
October 2013 $35.94 $37.02
September 2013 $29.94 $30.84
August 2013 $28.84 $29.71
July 2013 $31.82 $33.79
June 2013 $26.83 $28.49
May 2013 $28.40 $30.16
April 2013 $27.48 $29.18
March 2013 $28.04 $29.78
February 2013 $27.59 $29.30
January 2013 $28.78 $30.56
December 2012 $26.44 $28.08
November 2012 $26.27 $27.90
October 2012 $28.19 $29.94
September 2012 $28.29 $30.04
August 2012 $26.33 $27.96
July 2012 $24.47 $25.99
June 2012 $26.95 $28.62
May 2012 $25.09 $26.64
April 2012 $28.12 $29.86
March 2012 $26.97 $28.64
February 2012 $27.52 $29.22
January 2012 $26.84 $28.50
December 2011 $23.05 $24.48
November 2011 $23.23 $24.67
October 2011 $24.47 $25.99
September 2011 $22.48 $23.87
August 2011 $25.60 $27.19
July 2011 $30.22 $32.09
June 2011 $32.11 $34.10
May 2011 $34.70 $36.85
April 2011 $33.56 $35.64
March 2011 $34.60 $36.74
February 2011 $24.78 $26.31
January 2011 $24.78 $26.32
December 2010 $25.94 $27.55
November 2010 $22.78 $24.19
October 2010 $20.96 $22.26
September 2010 $20.41 $21.67
August 2010 $20 $21.24
July 2010 $21.70 $23.04
June 2010 $21.73 $23.08
May 2010 $23.07 $24.50
April 2010 $27.08 $29.39
March 2010 $28.74 $31.19
February 2010 $30.51 $33.11
January 2010 $28.82 $31.28
December 2009 $27.52 $29.86
November 2009 $25.06 $27.20
October 2009 $24.54 $26.63
September 2009 $24.18 $26.24
August 2009 $24.08 $26.13
July 2009 $24.90 $27.02
June 2009 $24.94 $27.07
May 2009 $24.19 $26.26
April 2009 $21.85 $23.71
March 2009 $19.46 $21.12
February 2009 $19.73 $21.41
January 2009 $20.58 $22.33
December 2008 $23.30 $25.28
November 2008 $24.59 $26.68
October 2008 $27.36 $29.70
September 2008 $34.98 $37.97
August 2008 $32.22 $34.96
July 2008 $28.58 $31.02
June 2008 $33.96 $36.85
May 2008 $37.58 $40.79
April 2008 $39.80 $43.19
March 2008 $35.14 $38.14
February 2008 $33.34 $36.18
January 2008 $35.36 $38.38
December 2007 $38.47 $41.75
November 2007 $36.40 $39.50
October 2007 $37.74 $40.96
September 2007 $38.99 $42.31
August 2007 $38.97 $42.29
July 2007 $37.36 $40.54
June 2007 $41.62 $45.17
May 2007 $46.40 $50.35
April 2007 $46.92 $50.92
March 2007 $44.54 $48.34
February 2007 $44.66 $48.47
January 2007 $50.88 $55.22
December 2006 $52.58 $57.07
November 2006 $47.81 $51.89
October 2006 $45.67 $49.57
September 2006 $39.96 $43.36
August 2006 $40.86 $44.34
July 2006 $38.43 $41.71
June 2006 $38.76 $42.07
May 2006 $39.25 $42.60
April 2006 $42.50 $46.12
March 2006 $46.02 $49.94
February 2006 $44.64 $48.44
January 2006 $39.95 $43.35
December 2005 $37.59 $40.80
November 2005 $38.94 $42.26
October 2005 $41.81 $45.38
September 2005 $44.26 $48.03
August 2005 $48.18 $52.28
July 2005 $57.79 $62.72
June 2005 $48.47 $52.60
May 2005 $48.87 $53.04
April 2005 $41.76 $45.33
March 2005 $42 $45.58
February 2005 $46.38 $50.33
January 2005 $40.74 $44.21
December 2004 $38.42 $41.70
November 2004 $37.24 $40.42
October 2004 $33.80 $36.68
September 2004 $35.45 $38.48
August 2004 $35.12 $38.11
July 2004 $31.36 $34.03
June 2004 $32.77 $35.57
May 2004 $32.70 $35.49
April 2004 $32.77 $35.57
March 2004 $34.80 $37.77
February 2004 $36.78 $39.92
January 2004 $37.76 $40.98
December 2003 $38.62 $41.91
November 2003 $37.20 $40.37
October 2003 $37.02 $40.18
September 2003 $31.36 $34.03
August 2003 $29.94 $32.50
July 2003 $30.46 $33.06
June 2003 $28.34 $30.76
May 2003 $29.24 $31.73
April 2003 $26.15 $28.38
March 2003 $24.91 $27.03
February 2003 $24.01 $26.06
January 2003 $23.68 $25.70
December 2002 $27.97 $30.35
November 2002 $26.70 $28.97
October 2002 $25.24 $27.39
September 2002 $22.97 $24.93
August 2002 $23.02 $24.98
July 2002 $21 $22.79
June 2002 $30.70 $33.32
May 2002 $28.39 $30.81
April 2002 $31.08 $33.73
March 2002 $29.48 $31.99
February 2002 $24.77 $26.88
January 2002 $24.15 $26.21
December 2001 $22.52 $24.44
November 2001 $21.79 $23.65
October 2001 $22.51 $24.43
September 2001 $21.19 $23
August 2001 $24.53 $26.62
July 2001 $25.80 $28
June 2001 $25.66 $27.85
May 2001 $24.77 $26.88
April 2001 $24.48 $26.57
March 2001 $23.26 $25.24
February 2001 $20.25 $21.97
January 2001 $18.93 $20.54
December 2000 $18.12 $19.66
November 2000 $21.14 $23.31
October 2000 $21.19 $23.36
September 2000 $23.82 $26.27
August 2000 $23.31 $25.70
July 2000 $22.78 $25.12
June 2000 $21.25 $23.43
May 2000 $21.42 $23.62
April 2000 $20.60 $22.71
March 2000 $21.36 $23.56
February 2000 $23.66 $26.09
January 2000 $21.36 $23.56
December 1999 $22.36 $24.66
November 1999 $22.66 $24.98
October 1999 $25.28 $27.91
September 1999 $27.52 $30.37
August 1999 $28.81 $31.80
July 1999 $27.69 $30.57
June 1999 $23.87 $26.35
May 1999 $25.05 $27.65
April 1999 $21.26 $23.49
March 1999 $15.56 $17.20
February 1999 $16.45 $18.17
January 1999 $18.68 $20.64
December 1998 $18.68 $20.64
November 1998 $18.91 $20.90
October 1998 $22.06 $24.40
September 1998 $22.12 $24.47
August 1998 $18.54 $20.51
July 1998 $20.53 $22.71
June 1998 $24.52 $27.13
May 1998 $25.05 $27.71
April 1998 $27.20 $30.11
March 1998 $28.02 $31.02
February 1998 $28.08 $31.09
January 1998 $22.98 $25.44
December 1997 $22.80 $25.24
November 1997 $27.20 $30.11
October 1997 $26.76 $29.66
September 1997 $31.28 $34.66
August 1997 $33.74 $37.38
July 1997 $22.02 $24.40
June 1997 $17.80 $19.73
May 1997 $15.93 $17.65
April 1997 $16.38 $18.17
March 1997 $14.97 $16.61
February 1997 $15.67 $17.39
January 1997 $13.57 $15.06
December 1996 $13.45 $14.93
November 1996 $15.21 $16.87
October 1996 $15.30 $17
September 1996 $15.53 $17.26
August 1996 $14.83 $16.48
July 1996 $14.83 $16.48
June 1996 $15.30 $17
May 1996 $16.58 $18.43
April 1996 $17.03 $18.95
March 1996 $15.16 $16.87
February 1996 $14.69 $16.35
January 1996 $14.34 $15.96
December 1995 $13.53 $15.06
November 1995 $13.64 $15.19
October 1995 $12.80 $14.28
September 1995 $14.55 $16.22
August 1995 $13.16 $14.67
July 1995 $12.69 $14.15
June 1995 $12.92 $14.41
May 1995 $12.57 $14.02
April 1995 $11.98 $13.37
March 1995 $11.98 $13.37
February 1995 $11.86 $13.24
January 1995 $11.05 $12.33
December 1994 $11.17 $12.46
November 1994 $11.28 $12.59
October 1994 $12.55 $14.02
September 1994 $13.02 $14.54
August 1994 $13.83 $15.44
July 1994 $12.43 $13.89
June 1994 $12.67 $14.15
May 1994 $12.90 $14.41
April 1994 $13.11 $14.67
March 1994 $12.99 $14.54
February 1994 $13.22 $14.80
January 1994 $13.34 $14.93
December 1993 $13.69 $15.32
November 1993 $14.15 $15.84
October 1993 $14.59 $16.35
September 1993 $13.67 $15.32
August 1993 $13.67 $15.32
July 1993 $14.36 $16.10
June 1993 $15.29 $17.13
May 1993 $16.68 $18.69
April 1993 $17.46 $19.60
March 1993 $17.23 $19.34
February 1993 $15.61 $17.52
January 1993 $16.31 $18.30
December 1992 $15.50 $17.39
November 1992 $16.89 $18.95
October 1992 $16.17 $18.17
September 1992 $15.59 $17.52
August 1992 $15.36 $17.26
July 1992 $17.09 $19.21
June 1992 $15.48 $17.39
May 1992 $16.75 $18.82
April 1992 $18 $20.51
March 1992 $19.14 $21.80
February 1992 $17.32 $19.73
January 1992 $19.49 $22.20
December 1991 $15.61 $17.78
November 1991 $15.50 $17.65
October 1991 $16.27 $18.56
September 1991 $19 $21.68
August 1991 $19.69 $22.45
July 1991 $19.80 $22.58
June 1991 $20.71 $23.62
May 1991 $23.10 $26.35
April 1991 $21.37 $24.40
March 1991 $22.39 $25.57
February 1991 $23.53 $26.87
January 1991 $21.14 $24.14
December 1990 $23.42 $26.74
November 1990 $21.26 $24.27
October 1990 $23.84 $27.26
September 1990 $23.50 $26.87
August 1990 $30.43 $34.78
July 1990 $32.70 $37.38
June 1990 $36.22 $41.40
May 1990 $39.29 $44.91
April 1990 $39.95 $45.69
March 1990 $42.33 $48.41
February 1990 $37.68 $43.09
January 1990 $39.38 $45.04
December 1989 $39.95 $45.69
November 1989 $43.69 $49.97
October 1989 $45.37 $51.92
September 1989 $47.75 $54.64
August 1989 $43.90 $50.23
July 1989 $44.24 $50.62
June 1989 $42.76 $48.93
May 1989 $38 $43.48
April 1989 $38.66 $44.26
March 1989 $37.18 $42.57
February 1989 $35.48 $40.63
January 1989 $29.70 $34.01
December 1988 $32.19 $36.86
November 1988 $34.89 $39.98
October 1988 $32.74 $37.51
September 1988 $31.04 $35.56
August 1988 $24.92 $28.56
July 1988 $27.64 $31.67
June 1988 $24.36 $27.91
May 1988 $23.34 $26.74
April 1988 $23.99 $27.52
March 1988 $25.80 $29.59
February 1988 $20.03 $22.97
January 1988 $22.30 $25.57
December 1987 $21.16 $24.27
November 1987 $24.42 $28.04
October 1987 $25.56 $29.33
September 1987 $37.09 $42.57
August 1987 $36.75 $42.18
July 1987 $37.88 $43.48
June 1987 $41.27 $47.38
May 1987 $38.90 $44.65
April 1987 $38.88 $44.65
March 1987 $43.40 $49.84
February 1987 $44.07 $50.62
January 1987 $45.66 $52.44
December 1986 $42.72 $49.06
November 1986 $40.86 $46.98
October 1986 $39.28 $45.17
September 1986 $36.91 $42.44
August 1986 $43.35 $49.84
July 1986 $45.15 $51.92
June 1986 $48.65 $55.94
May 1986 $41.99 $48.28
April 1986 $44.70 $51.40
March 1986 $44.25 $50.88
February 1986 $52.38 $602.24
January 1986 $34.68 $398.73
December 1985 $25.59 $294.24
November 1985 $21.67 $250.24
October 1985 $18.34 $211.82
September 1985 $16.45 $190.02
August 1985 $16.23 $187.42
July 1985 $16.67 $192.48
June 1985 $17.51 $202.22
May 1985 $18.88 $218.05
April 1985 $15.97 $184.44
March 1985 $14.84 $171.33
February 1985 $13.89 $160.43
January 1985 $11.59 $133.82
December 1984 $9.16 $105.78
November 1984 $9.30 $107.34
October 1984 $8.73 $100.85
September 1984 $9.06 $104.61
August 1984 $9.58 $110.58
July 1984 $8 $92.41
June 1984 $7.82 $90.34
May 1984 $7.42 $85.66
April 1984 $7.22 $83.33
March 1984 $8.12 $93.71
February 1984 $7.37 $85.14
January 1984 $8.09 $93.45
December 1983 $8.63 $99.68
November 1983 $6.16 $71.13
October 1983 $5.83 $67.36
September 1983 $5.78 $66.71
August 1983 $5.84 $67.49
July 1983 $6.29 $72.68
June 1983 $6.43 $74.24
May 1983 $6.09 $70.35
April 1983 $6.52 $75.28
March 1983 $6.82 $78.78
February 1983 $7.18 $82.94
January 1983 $7.42 $85.66
December 1982 $7.91 $91.38
November 1982 $5.20 $60.10
October 1982 $5.26 $60.74
September 1982 $4.74 $54.77
August 1982 $4.94 $57.11
July 1982 $3.96 $45.69
June 1982 $4.14 $47.76
May 1982 $5.01 $57.89
April 1982 $5.30 $61.26
March 1982 $5.55 $64.12
February 1982 $5.04 $58.15
January 1982 $5.84 $67.49
December 1981 $6.43 $74.24
November 1981 $6.36 $73.46
October 1981 $6.72 $77.62
September 1981 $6.56 $75.80
August 1981 $7.64 $88.26
July 1981 $7.35 $84.88
June 1981 $7.01 $80.99
May 1981 $7.19 $83.07
April 1981 $7.55 $87.22
March 1981 $8.81 $101.76
February 1981 $6.63 $76.58
January 1981 $6.95 $80.21
December 1980 $7.28 $84.11
November 1980 $8.36 $96.57
October 1980 $7.60 $87.74
September 1980 $6.27 $72.42
August 1980 $6.38 $73.72
July 1980 $6.20 $71.65
June 1980 $6.38 $73.72
May 1980 $4.27 $49.32
April 1980 $4.81 $55.55
March 1980 $4.43 $51.14

TRC

Price: $16.34

52 week price:
15.31
21.31

Payout Ratio Range:
-104.85%
1024.49%

Earnings Per Share: 0.22 USD

P/E Ratio: 74.23

Exchange: NYQ

Sector: Industrials

Industry: Conglomerates

Country: United States

Volume: 51100

Ebitda: -6.5 million

Market Capitalization: 442.3 million

Links: