-
5 DAY PERFORMANCE
-2.43% -
1 MONTH PERFORMANCE
-4.22% -
3 MONTH PERFORMANCE
-10.93% -
6 MONTH PERFORMANCE
-11.93% -
YEAR-TO-DATE PERFORMANCE
-9.01% -
1 YEAR PERFORMANCE
-3.51%
Tejon Ranch Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/20/2024 | $15.82 | $15.66 (-1.01%) | $15.83 | $15.55 | 93,200 | $419.91 M |
| 11/19/2024 | $15.85 | $15.82 (-0.19%) | $15.88 | $15.65 | 74,700 | $424.20 M |
| 11/18/2024 | $16.03 | $15.94 (-0.56%) | $16.07 | $15.94 | 66,505 | $427.42 M |
| 11/15/2024 | $16.17 | $16.04 (-0.8%) | $16.17 | $15.92 | 68,819 | $430.10 M |
| 11/14/2024 | $16.08 | $16.00 (-0.5%) | $16.25 | $15.96 | 63,449 | $429.02 M |
| 11/13/2024 | $16.88 | $16.14 (-4.38%) | $16.88 | $16.13 | 74,400 | $432.78 M |
| 11/12/2024 | $17.25 | $16.66 (-3.42%) | $17.37 | $16.62 | 100,000 | $446.50 M |
| 11/11/2024 | $17.00 | $17.31 (1.82%) | $17.46 | $16.91 | 112,542 | $463.92 M |
| 11/08/2024 | $16.55 | $16.83 (1.69%) | $16.93 | $16.42 | 82,624 | $451.05 M |
| 11/07/2024 | $17.53 | $16.51 (-5.82%) | $17.53 | $16.41 | 111,400 | $442.48 M |
| 11/06/2024 | $16.93 | $17.50 (3.37%) | $17.50 | $16.93 | 180,706 | $469.01 M |
| 11/05/2024 | $15.73 | $16.10 (2.35%) | $16.22 | $15.67 | 128,300 | $431.49 M |
| 11/04/2024 | $15.87 | $15.83 (-0.25%) | $15.98 | $15.71 | 77,435 | $424.25 M |
| 11/01/2024 | $15.98 | $15.84 (-0.88%) | $16.03 | $15.71 | 109,700 | $424.52 M |
| 10/31/2024 | $16.18 | $15.91 (-1.67%) | $16.18 | $15.85 | 82,515 | $426.40 M |
| 10/30/2024 | $16.05 | $16.14 (0.56%) | $16.31 | $16.05 | 61,100 | $432.56 M |
| 10/29/2024 | $16.02 | $16.04 (0.12%) | $16.19 | $15.99 | 77,146 | $429.88 M |
| 10/28/2024 | $16.12 | $16.19 (0.43%) | $16.24 | $16.10 | 100,711 | $433.90 M |
| 10/25/2024 | $16.10 | $15.94 (-0.99%) | $16.15 | $15.93 | 75,100 | $427.20 M |
| 10/24/2024 | $16.38 | $16.08 (-1.83%) | $16.38 | $16.08 | 83,100 | $430.95 M |
| 10/23/2024 | $16.33 | $16.31 (-0.12%) | $16.42 | $16.15 | 63,400 | $437.12 M |
| 10/22/2024 | $16.36 | $16.37 (0.06%) | $16.38 | $16.26 | 48,141 | $438.73 M |
| 10/21/2024 | $16.66 | $16.34 (-1.92%) | $16.80 | $16.30 | 77,400 | $437.92 M |
| 10/18/2024 | $16.70 | $16.65 (-0.3%) | $16.72 | $16.54 | 80,121 | $446.23 M |
| 10/17/2024 | $16.89 | $16.70 (-1.12%) | $16.89 | $16.58 | 79,803 | $447.57 M |
| 10/16/2024 | $16.74 | $16.83 (0.54%) | $16.92 | $16.61 | 89,000 | $451.05 M |
| 10/15/2024 | $16.53 | $16.58 (0.3%) | $16.76 | $16.44 | 108,118 | $444.35 M |
| 10/14/2024 | $16.65 | $16.48 (-1.02%) | $16.65 | $16.42 | 64,646 | $441.67 M |
| 10/11/2024 | $16.54 | $16.70 (0.97%) | $16.79 | $16.54 | 113,110 | $447.57 M |
| 10/10/2024 | $16.42 | $16.48 (0.37%) | $16.51 | $16.34 | 129,519 | $441.67 M |
| 10/09/2024 | $16.64 | $16.55 (-0.54%) | $16.74 | $16.51 | 82,131 | $443.55 M |
| 10/08/2024 | $16.97 | $16.69 (-1.65%) | $16.97 | $16.63 | 103,200 | $447.30 M |
| 10/07/2024 | $17.05 | $16.87 (-1.06%) | $17.27 | $16.80 | 80,100 | $452.13 M |
| 10/04/2024 | $17.47 | $17.17 (-1.72%) | $17.47 | $17.16 | 70,700 | $460.17 M |
| 10/03/2024 | $17.17 | $17.25 (0.47%) | $17.32 | $17.00 | 53,700 | $462.31 M |
| 10/02/2024 | $17.32 | $17.32 (0%) | $17.48 | $17.30 | 40,708 | $464.19 M |
| 10/01/2024 | $17.56 | $17.41 (-0.85%) | $17.56 | $17.13 | 63,500 | $466.60 M |
| 09/30/2024 | $17.82 | $17.55 (-1.52%) | $17.82 | $17.44 | 74,903 | $470.35 M |
| 09/27/2024 | $17.78 | $17.88 (0.56%) | $17.93 | $17.62 | 63,200 | $479.19 M |
| 09/26/2024 | $17.99 | $17.61 (-2.11%) | $17.99 | $17.55 | 53,106 | $471.96 M |
| 09/25/2024 | $17.85 | $17.77 (-0.45%) | $17.89 | $17.66 | 78,100 | $476.25 M |
| 09/24/2024 | $17.90 | $17.80 (-0.56%) | $17.95 | $17.74 | 45,302 | $477.05 M |
| 09/23/2024 | $18.22 | $17.86 (-1.98%) | $18.22 | $17.70 | 52,237 | $478.66 M |
| 09/20/2024 | $18.40 | $18.20 (-1.09%) | $18.40 | $18.13 | 158,732 | $487.77 M |
| 09/19/2024 | $18.55 | $18.52 (-0.16%) | $18.55 | $18.35 | 46,900 | $496.35 M |
| 09/18/2024 | $18.01 | $18.17 (0.89%) | $18.45 | $17.93 | 69,843 | $486.97 M |
| 09/17/2024 | $18.23 | $18.09 (-0.77%) | $18.28 | $17.96 | 54,900 | $484.82 M |
| 09/16/2024 | $18.12 | $18.04 (-0.44%) | $18.22 | $17.93 | 43,047 | $483.48 M |
| 09/13/2024 | $17.88 | $18.14 (1.45%) | $18.43 | $17.80 | 65,440 | $486.16 M |
| 09/12/2024 | $17.47 | $17.68 (1.2%) | $17.72 | $17.38 | 45,800 | $473.83 M |
| 09/11/2024 | $17.21 | $17.33 (0.7%) | $17.39 | $16.97 | 45,418 | $464.45 M |
| 09/10/2024 | $16.99 | $17.34 (2.06%) | $17.38 | $16.93 | 36,600 | $464.72 M |
| 09/09/2024 | $16.94 | $17.01 (0.41%) | $17.29 | $16.84 | 55,227 | $455.88 M |
| 09/06/2024 | $17.17 | $16.91 (-1.51%) | $17.34 | $16.82 | 45,300 | $453.20 M |
| 09/05/2024 | $17.21 | $17.11 (-0.58%) | $17.35 | $17.08 | 42,900 | $458.56 M |
| 09/04/2024 | $17.35 | $17.25 (-0.58%) | $17.55 | $17.15 | 57,900 | $462.31 M |
| 09/03/2024 | $17.77 | $17.36 (-2.31%) | $17.95 | $17.36 | 58,600 | $465.26 M |
| 08/30/2024 | $17.80 | $17.89 (0.51%) | $17.95 | $17.65 | 119,140 | $479.46 M |
| 08/29/2024 | $17.87 | $17.79 (-0.45%) | $17.98 | $17.53 | 63,800 | $476.78 M |
| 08/28/2024 | $17.96 | $17.74 (-1.22%) | $18.24 | $17.64 | 45,322 | $475.44 M |
| 08/27/2024 | $18.03 | $17.97 (-0.33%) | $18.07 | $17.92 | 70,019 | $481.61 M |
| 08/26/2024 | $18.35 | $18.09 (-1.42%) | $18.47 | $18.09 | 92,400 | $484.82 M |
| 08/23/2024 | $17.75 | $18.17 (2.37%) | $18.27 | $17.52 | 64,900 | $486.97 M |
| 08/22/2024 | $17.62 | $17.58 (-0.23%) | $17.62 | $17.54 | 36,000 | $471.15 M |
| 08/21/2024 | $17.59 | $17.57 (-0.11%) | $17.69 | $17.41 | 42,000 | $470.89 M |