5 DAY PERFORMANCE
-1.08%
1 MONTH PERFORMANCE
+0.53%
3 MONTH PERFORMANCE
-3.28%
6 MONTH PERFORMANCE
+0.03%
YEAR-TO-DATE PERFORMANCE
+0.97%
1 YEAR PERFORMANCE
+1.68%
Tejon Ranch Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $16.19 | $16.04 (-0.93%) | $16.41 | $16.04 | 53.69 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 |
| 10/30/2025 | $15.50 | $15.87 (2.39%) | $15.89 | $15.48 | 109.82 K | $426.15 M |
| 10/29/2025 | $15.92 | $15.67 (-1.57%) | $16.07 | $15.51 | 85.41 K | $420.78 M |
| 10/28/2025 | $16.03 | $15.99 (-0.25%) | $16.08 | $15.92 | 45.80 K | $429.37 M |
| 10/27/2025 | $16.21 | $16.06 (-0.93%) | $16.31 | $16.02 | 68.95 K | $431.25 M |
| 10/24/2025 | $16.12 | $16.16 (0.25%) | $16.37 | $16.12 | 58.54 K | $433.94 M |
| 10/23/2025 | $16.01 | $16.12 (0.69%) | $16.24 | $15.90 | 64.51 K | $432.86 M |
| 10/22/2025 | $15.80 | $15.92 (0.76%) | $16.16 | $15.80 | 92.25 K | $427.49 M |
| 10/21/2025 | $15.74 | $15.80 (0.38%) | $15.87 | $15.58 | 67.40 K | $424.27 M |
| 10/20/2025 | $15.63 | $15.79 (1.02%) | $15.88 | $15.55 | 89.40 K | $424.00 M |
| 10/17/2025 | $15.64 | $15.54 (-0.64%) | $15.77 | $15.53 | 89.71 K | $417.29 M |
| 10/16/2025 | $15.88 | $15.69 (-1.2%) | $15.96 | $15.60 | 113.82 K | $421.32 M |
| 10/15/2025 | $15.76 | $15.90 (0.89%) | $16.03 | $15.76 | 99.00 K | $426.96 M |
| 10/14/2025 | $15.47 | $15.76 (1.87%) | $15.84 | $15.47 | 101.00 K | $423.20 M |
| 10/13/2025 | $15.60 | $15.61 (0.06%) | $15.75 | $15.43 | 102.25 K | $419.17 M |
| 10/10/2025 | $15.77 | $15.54 (-1.46%) | $15.89 | $15.49 | 102.40 K | $417.29 M |
| 10/09/2025 | $15.83 | $15.62 (-1.33%) | $15.88 | $15.51 | 71.90 K | $419.44 M |
| 10/08/2025 | $15.56 | $15.77 (1.35%) | $15.84 | $15.46 | 109.61 K | $423.47 M |
| 10/07/2025 | $15.89 | $15.53 (-2.27%) | $15.89 | $15.46 | 151.64 K | $417.02 M |
| 10/06/2025 | $16.28 | $15.82 (-2.83%) | $16.28 | $15.74 | 89.40 K | $424.81 M |
| 10/03/2025 | $15.85 | $16.19 (2.15%) | $16.42 | $15.80 | 132.50 K | $434.74 M |
| 10/02/2025 | $15.87 | $15.78 (-0.57%) | $15.89 | $15.65 | 106.35 K | $423.73 M |
| 10/01/2025 | $15.87 | $15.91 (0.25%) | $15.94 | $15.71 | 74.22 K | $427.22 M |
| 09/30/2025 | $15.98 | $15.98 (0%) | $16.14 | $15.69 | 99.40 K | $429.10 M |
| 09/29/2025 | $16.11 | $16.03 (-0.5%) | $16.15 | $15.98 | 81.10 K | $430.45 M |
| 09/26/2025 | $15.96 | $16.09 (0.81%) | $16.13 | $15.96 | 81.84 K | $432.06 M |
| 09/25/2025 | $15.97 | $15.98 (0.06%) | $16.07 | $15.83 | 95.30 K | $429.10 M |
| 09/24/2025 | $15.97 | $16.01 (0.25%) | $16.15 | $15.97 | 97.80 K | $429.91 M |
| 09/23/2025 | $15.93 | $16.06 (0.82%) | $16.30 | $15.93 | 91.14 K | $431.25 M |
| 09/22/2025 | $16.20 | $15.97 (-1.42%) | $16.30 | $15.77 | 164.53 K | $428.84 M |
| 09/19/2025 | $16.39 | $16.26 (-0.79%) | $16.47 | $16.21 | 178.81 K | $436.62 M |
| 09/18/2025 | $16.32 | $16.38 (0.37%) | $16.43 | $16.20 | 125.83 K | $439.85 M |
| 09/17/2025 | $16.56 | $16.33 (-1.39%) | $16.76 | $16.27 | 224.12 K | $438.50 M |
| 09/16/2025 | $16.53 | $16.45 (-0.48%) | $16.56 | $16.35 | 97.83 K | $441.72 M |
| 09/15/2025 | $16.70 | $16.61 (-0.54%) | $16.70 | $16.55 | 85.01 K | $446.02 M |
| 09/12/2025 | $16.86 | $16.67 (-1.13%) | $16.95 | $16.66 | 101.61 K | $447.63 M |
| 09/11/2025 | $16.76 | $16.85 (0.54%) | $16.97 | $16.60 | 107.00 K | $452.47 M |
| 09/10/2025 | $16.55 | $16.77 (1.33%) | $16.80 | $16.49 | 75.60 K | $450.32 M |
| 09/09/2025 | $16.91 | $16.63 (-1.66%) | $16.91 | $16.50 | 96.70 K | $446.56 M |
| 09/08/2025 | $16.53 | $16.95 (2.54%) | $17.01 | $16.45 | 155.00 K | $455.15 M |
| 09/05/2025 | $17.08 | $16.60 (-2.81%) | $17.23 | $16.42 | 144.90 K | $445.75 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.
