5 DAY PERFORMANCE
-0.56%
1 MONTH PERFORMANCE
+4.10%
3 MONTH PERFORMANCE
+1.14%
6 MONTH PERFORMANCE
-7.68%
YEAR-TO-DATE PERFORMANCE
+0.57%
1 YEAR PERFORMANCE
+5.41%
Tejon Ranch Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/02/2025 | $15.78 | $15.99 (1.33%) | $16.04 | $15.84 | 38,728 | |
| 04/01/2025 | $15.90 | $15.92 (0.13%) | $16.06 | $15.66 | 131,965 | $426.75 M |
| 03/31/2025 | $15.97 | $15.85 (-0.75%) | $16.10 | $15.78 | 118,700 | $424.88 M |
| 03/28/2025 | $16.53 | $16.08 (-2.72%) | $16.54 | $16.06 | 82,925 | $431.04 M |
| 03/27/2025 | $15.92 | $16.47 (3.45%) | $16.71 | $15.92 | 133,500 | $441.50 M |
| 03/26/2025 | $15.90 | $15.87 (-0.19%) | $16.06 | $15.84 | 86,900 | $425.41 M |
| 03/25/2025 | $15.77 | $15.84 (0.44%) | $15.89 | $15.70 | 131,200 | $424.61 M |
| 03/24/2025 | $15.87 | $15.84 (-0.19%) | $15.94 | $15.70 | 79,149 | $424.61 M |
| 03/21/2025 | $15.93 | $15.67 (-1.63%) | $16.04 | $15.62 | 203,317 | $420.05 M |
| 03/20/2025 | $16.12 | $16.07 (-0.31%) | $16.17 | $15.91 | 72,146 | $430.78 M |
| 03/19/2025 | $16.14 | $16.20 (0.37%) | $16.30 | $15.99 | 135,931 | $434.26 M |
| 03/18/2025 | $16.18 | $16.08 (-0.62%) | $16.44 | $16.06 | 132,726 | $431.04 M |
| 03/17/2025 | $16.01 | $16.18 (1.06%) | $16.21 | $15.67 | 244,700 | $433.72 M |
| 03/14/2025 | $16.07 | $16.10 (0.19%) | $16.27 | $16.01 | 175,400 | $431.58 M |
| 03/13/2025 | $16.20 | $16.00 (-1.23%) | $16.29 | $15.95 | 145,100 | $428.90 M |
| 03/12/2025 | $15.84 | $16.22 (2.4%) | $16.34 | $15.79 | 206,800 | $434.80 M |
| 03/11/2025 | $16.00 | $15.82 (-1.12%) | $16.05 | $15.73 | 167,600 | $424.07 M |
| 03/10/2025 | $16.17 | $15.86 (-1.92%) | $16.43 | $15.75 | 156,449 | $425.15 M |
| 03/07/2025 | $16.13 | $16.26 (0.81%) | $16.45 | $15.88 | 99,704 | $435.87 M |
| 03/06/2025 | $15.33 | $16.03 (4.57%) | $16.06 | $15.30 | 109,207 | $429.83 M |
| 03/05/2025 | $15.00 | $15.33 (2.2%) | $15.38 | $14.90 | 131,223 | $411.06 M |
| 03/04/2025 | $15.06 | $15.02 (-0.27%) | $15.23 | $14.90 | 136,000 | $402.75 M |
| 03/03/2025 | $15.33 | $15.18 (-0.98%) | $15.49 | $15.17 | 160,543 | $407.04 M |
| 02/28/2025 | $15.28 | $15.36 (0.52%) | $15.55 | $15.26 | 599,800 | $411.86 M |
| 02/27/2025 | $15.43 | $15.40 (-0.19%) | $15.55 | $15.36 | 64,100 | $412.94 M |
| 02/26/2025 | $15.51 | $15.52 (0.06%) | $15.63 | $15.34 | 59,000 | $416.15 M |
| 02/25/2025 | $15.60 | $15.55 (-0.32%) | $15.74 | $15.37 | 105,135 | $416.96 M |
| 02/24/2025 | $15.99 | $15.52 (-2.94%) | $16.01 | $15.49 | 116,100 | $416.15 M |
| 02/21/2025 | $16.16 | $15.95 (-1.3%) | $16.16 | $15.93 | 104,937 | $427.68 M |
| 02/20/2025 | $15.80 | $16.00 (1.27%) | $16.08 | $15.70 | 55,224 | $429.02 M |
| 02/19/2025 | $15.78 | $15.80 (0.13%) | $15.89 | $15.71 | 51,101 | $423.66 M |
| 02/18/2025 | $15.97 | $15.94 (-0.19%) | $16.20 | $15.61 | 65,104 | $427.42 M |
| 02/14/2025 | $15.86 | $16.04 (1.13%) | $16.20 | $15.84 | 63,400 | $430.10 M |
| 02/13/2025 | $15.51 | $15.82 (2%) | $15.83 | $15.45 | 60,500 | $424.20 M |
| 02/12/2025 | $15.61 | $15.49 (-0.77%) | $15.75 | $15.10 | 111,918 | $415.35 M |
| 02/11/2025 | $16.18 | $15.85 (-2.04%) | $16.38 | $15.84 | 116,944 | $425.00 M |
| 02/10/2025 | $16.31 | $16.37 (0.37%) | $16.54 | $16.25 | 70,346 | $438.95 M |
| 02/07/2025 | $16.40 | $16.29 (-0.67%) | $16.43 | $16.16 | 50,800 | $436.80 M |
| 02/06/2025 | $16.46 | $16.45 (-0.06%) | $16.59 | $16.35 | 47,625 | $441.09 M |
| 02/05/2025 | $16.51 | $16.42 (-0.55%) | $16.59 | $16.34 | 55,218 | $440.29 M |
| 02/04/2025 | $15.94 | $16.39 (2.82%) | $16.42 | $15.94 | 61,300 | $439.48 M |
| 02/03/2025 | $15.96 | $16.06 (0.63%) | $16.32 | $15.87 | 61,400 | $430.63 M |
| 01/31/2025 | $16.16 | $16.22 (0.37%) | $16.29 | $16.05 | 101,300 | $434.92 M |
| 01/30/2025 | $16.21 | $16.20 (-0.06%) | $16.35 | $16.14 | 77,136 | $434.39 M |
| 01/29/2025 | $16.09 | $16.07 (-0.12%) | $16.20 | $15.80 | 61,974 | $430.90 M |
| 01/28/2025 | $15.98 | $16.13 (0.94%) | $16.18 | $15.87 | 58,537 | $432.51 M |
| 01/27/2025 | $15.66 | $16.06 (2.55%) | $16.20 | $15.66 | 99,800 | $430.63 M |
| 01/24/2025 | $15.61 | $15.66 (0.32%) | $15.71 | $15.48 | 64,600 | $419.91 M |
| 01/23/2025 | $15.55 | $15.64 (0.58%) | $15.71 | $15.52 | 69,840 | $419.37 M |
| 01/22/2025 | $16.13 | $15.69 (-2.73%) | $16.14 | $15.68 | 62,600 | $420.71 M |
| 01/21/2025 | $16.15 | $16.26 (0.68%) | $16.43 | $16.15 | 92,249 | $436.00 M |
| 01/17/2025 | $16.27 | $16.10 (-1.04%) | $16.37 | $16.04 | 63,531 | $431.71 M |
| 01/16/2025 | $16.00 | $16.20 (1.25%) | $16.22 | $15.99 | 69,300 | $434.39 M |
| 01/15/2025 | $15.83 | $15.97 (0.88%) | $15.98 | $15.66 | 65,000 | $428.22 M |
| 01/14/2025 | $15.24 | $15.48 (1.57%) | $15.49 | $15.15 | 92,629 | $415.08 M |
| 01/13/2025 | $15.06 | $15.16 (0.66%) | $15.34 | $15.00 | 84,007 | $406.50 M |
| 01/10/2025 | $15.61 | $15.23 (-2.43%) | $15.75 | $15.12 | 144,000 | $408.38 M |
| 01/08/2025 | $15.86 | $15.81 (-0.32%) | $15.95 | $15.61 | 87,168 | $423.93 M |
| 01/07/2025 | $15.96 | $15.89 (-0.44%) | $16.09 | $15.77 | 93,626 | $426.08 M |
| 01/06/2025 | $16.40 | $15.96 (-2.68%) | $16.45 | $15.95 | 74,141 | $427.95 M |
| 01/03/2025 | $15.90 | $16.30 (2.52%) | $16.30 | $15.87 | 74,605 | $437.07 M |
| 01/02/2025 | $15.94 | $15.81 (-0.82%) | $15.98 | $15.75 | 69,012 | $423.93 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.
