5 DAY PERFORMANCE
-0.37%
1 MONTH PERFORMANCE
+2.09%
3 MONTH PERFORMANCE
+1.77%
6 MONTH PERFORMANCE
-10.36%
YEAR-TO-DATE PERFORMANCE
+2.09%
1 YEAR PERFORMANCE
-0.74%
Tejon Ranch Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $16.24 | $16.09 (-0.92%) | $16.35 | $15.97 | 100.81 K | $432.06 M |
| 01/29/2026 | $16.28 | $16.32 (0.25%) | $16.35 | $16.11 | 83.20 K | $438.23 M |
| 01/28/2026 | $16.24 | $16.18 (-0.37%) | $16.42 | $16.14 | 84.80 K | $434.47 M |
| 01/27/2026 | $16.13 | $16.26 (0.81%) | $16.31 | $16.13 | 51.74 K | $436.62 M |
| 01/26/2026 | $16.25 | $16.16 (-0.55%) | $16.30 | $16.01 | 71.20 K | $433.94 M |
| 01/23/2026 | $16.43 | $16.30 (-0.79%) | $16.62 | $16.22 | 91.72 K | $437.70 M |
| 01/22/2026 | $16.41 | $16.49 (0.49%) | $16.59 | $16.22 | 65.20 K | $442.80 M |
| 01/21/2026 | $16.24 | $16.41 (1.05%) | $16.41 | $16.06 | 111.15 K | $440.65 M |
| 01/20/2026 | $16.55 | $16.17 (-2.3%) | $16.63 | $16.13 | 73.76 K | $434.21 M |
| 01/16/2026 | $16.77 | $16.73 (-0.24%) | $16.87 | $16.60 | 94.20 K | $449.24 M |
| 01/15/2026 | $16.33 | $16.85 (3.18%) | $16.99 | $16.32 | 133.90 K | $452.47 M |
| 01/14/2026 | $16.40 | $16.35 (-0.3%) | $16.65 | $16.17 | 152.70 K | $439.04 M |
| 01/13/2026 | $16.05 | $16.38 (2.06%) | $16.47 | $16.01 | 205.95 K | $439.85 M |
| 01/12/2026 | $15.89 | $16.05 (1.01%) | $16.15 | $15.84 | 202.80 K | $430.98 M |
| 01/09/2026 | $15.90 | $15.96 (0.38%) | $16.03 | $15.74 | 139.55 K | $428.57 M |
| 01/08/2026 | $15.72 | $15.87 (0.95%) | $15.99 | $15.72 | 135.20 K | $426.15 M |
| 01/07/2026 | $15.95 | $15.79 (-1%) | $15.95 | $15.67 | 71.02 K | $424.00 M |
| 01/06/2026 | $15.70 | $15.90 (1.27%) | $15.93 | $15.65 | 76.10 K | $426.96 M |
| 01/05/2026 | $15.68 | $15.75 (0.45%) | $15.87 | $15.65 | 118.30 K | $422.93 M |
| 01/02/2026 | $15.80 | $15.66 (-0.89%) | $15.80 | $15.31 | 196.73 K | $420.51 M |
| 12/31/2025 | $15.87 | $15.77 (-0.63%) | $15.92 | $15.72 | 63.12 K | $423.47 M |
| 12/30/2025 | $15.85 | $15.81 (-0.25%) | $15.85 | $15.74 | 87.52 K | $424.54 M |
| 12/29/2025 | $15.91 | $15.83 (-0.5%) | $15.92 | $15.78 | 147.34 K | $425.08 M |
| 12/26/2025 | $15.82 | $15.87 (0.32%) | $15.90 | $15.75 | 76.84 K | $426.15 M |
| 12/24/2025 | $15.78 | $15.81 (0.19%) | $16.01 | $15.70 | 35.63 K | $424.54 M |
| 12/23/2025 | $15.83 | $15.79 (-0.25%) | $15.88 | $15.78 | 102.60 K | $424.00 M |
| 12/22/2025 | $15.78 | $15.86 (0.51%) | $15.95 | $15.73 | 121.93 K | $425.88 M |
| 12/19/2025 | $16.07 | $15.78 (-1.8%) | $16.20 | $15.70 | 172.50 K | $423.73 M |
| 12/18/2025 | $16.03 | $16.03 (0%) | $16.14 | $15.90 | 72.80 K | $430.45 M |
| 12/17/2025 | $15.94 | $15.94 (0%) | $16.21 | $15.90 | 88.70 K | $428.03 M |
| 12/16/2025 | $16.30 | $15.98 (-1.96%) | $16.40 | $15.98 | 76.40 K | $429.10 M |
| 12/15/2025 | $16.47 | $16.29 (-1.09%) | $16.48 | $16.25 | 97.90 K | $437.43 M |
| 12/12/2025 | $16.46 | $16.46 (0%) | $16.55 | $16.36 | 123.13 K | $441.99 M |
| 12/11/2025 | $16.42 | $16.42 (0%) | $16.58 | $16.35 | 104.40 K | $440.92 M |
| 12/10/2025 | $16.17 | $16.37 (1.24%) | $16.42 | $16.17 | 115.10 K | $439.58 M |
| 12/09/2025 | $15.96 | $16.14 (1.13%) | $16.22 | $15.96 | 64.20 K | $433.40 M |
| 12/08/2025 | $16.02 | $15.99 (-0.19%) | $16.09 | $15.96 | 79.30 K | $429.37 M |
| 12/05/2025 | $15.99 | $16.01 (0.13%) | $16.16 | $15.96 | 52.82 K | $429.91 M |
| 12/04/2025 | $16.28 | $16.04 (-1.47%) | $16.41 | $16.03 | 72.03 K | $430.72 M |
| 12/03/2025 | $16.21 | $16.35 (0.86%) | $16.37 | $16.14 | 56.40 K | $439.04 M |
| 12/02/2025 | $16.16 | $16.10 (-0.37%) | $16.17 | $15.93 | 47.61 K | $432.33 M |
| 12/01/2025 | $16.08 | $16.05 (-0.19%) | $16.23 | $15.99 | 75.53 K | $430.98 M |
| 11/28/2025 | $16.33 | $16.23 (-0.61%) | $16.33 | $16.11 | 39.00 K | $435.82 M |
| 11/26/2025 | $16.08 | $16.25 (1.06%) | $16.42 | $16.05 | 98.35 K | $436.35 M |
| 11/25/2025 | $15.86 | $16.14 (1.77%) | $16.37 | $15.86 | 110.64 K | $433.40 M |
| 11/24/2025 | $16.05 | $15.73 (-1.99%) | $16.05 | $15.71 | 87.44 K | $422.39 M |
| 11/21/2025 | $15.87 | $16.08 (1.32%) | $16.17 | $15.54 | 123.20 K | $431.79 M |
| 11/20/2025 | $16.05 | $15.83 (-1.37%) | $16.13 | $15.79 | 65.30 K | $425.08 M |
| 11/19/2025 | $15.99 | $15.92 (-0.44%) | $16.00 | $15.65 | 128.80 K | $427.49 M |
| 11/18/2025 | $15.95 | $15.94 (-0.06%) | $16.04 | $15.70 | 82.40 K | $428.03 M |
| 11/17/2025 | $16.50 | $15.90 (-3.64%) | $16.50 | $15.87 | 92.80 K | $426.96 M |
| 11/14/2025 | $16.31 | $16.47 (0.98%) | $16.51 | $16.18 | 106.84 K | $442.26 M |
| 11/13/2025 | $16.18 | $16.29 (0.68%) | $16.37 | $16.09 | 95.10 K | $437.43 M |
| 11/12/2025 | $16.25 | $16.26 (0.06%) | $16.37 | $16.10 | 86.10 K | $436.62 M |
| 11/11/2025 | $16.14 | $16.26 (0.74%) | $16.30 | $16.02 | 92.80 K | $436.62 M |
| 11/10/2025 | $16.22 | $16.06 (-0.99%) | $16.22 | $15.95 | 85.91 K | $431.25 M |
| 11/07/2025 | $15.82 | $16.04 (1.39%) | $16.18 | $15.62 | 102.85 K | $430.72 M |
| 11/06/2025 | $16.25 | $15.74 (-3.14%) | $16.27 | $15.71 | 87.70 K | $422.66 M |
| 11/05/2025 | $15.72 | $15.97 (1.59%) | $15.98 | $15.54 | 96.10 K | $428.84 M |
| 11/04/2025 | $15.68 | $15.58 (-0.64%) | $15.76 | $15.44 | 89.84 K | $418.36 M |
| 11/03/2025 | $15.75 | $15.69 (-0.38%) | $15.93 | $15.55 | 78.70 K | $421.32 M |
| 10/31/2025 | $15.79 | $15.82 (0.19%) | $16.00 | $15.65 | 164.62 K | $424.81 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
