Tejon Ranch Stock Price History
NYSE: TRCFinanceReal EstateUSD
16.35-0.05 (-0.30%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TRC price history at a glance
The price history for Tejon Ranch (TRC) on this page begins on March 17, 1980, when the stock closed at $5.46; it most recently closed at $16.35 on October 5, 2026. The highest price in this record is $59.06, reached on August 1, 2005; the latest close is 72.3% below that peak. Across the 45 complete calendar years in the table, TRC finished higher in 20 and lower in 25. Its best year was 1985 (+178.1%) and its worst was 1987 (-50.1%).
Over roughly 47 years the share price changed +199.4%, a 2.4% compound annual price return (excluding dividends). In the last 12 months alone, TRC has gained 4.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $59.06
- Date of high
- Aug 1, 2005
- Low since 1980
- $3.63
- Date of low
- Aug 9, 1982
- 52-week high
- $21.31
- 52-week low
- $15.31
- IPO year
- 2000
- Last close
- $16.35
TRC returns
1 week
-0.18%
1 month
-0.24%
3 months
-10.70%
6 months
-15.55%
Year to date
+3.68%
1 year
+4.67%
3 years
+4.41%
5 years
-9.77%
TRC price return, excluding dividends.
TRC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 16.35 | +4.41% |
| 2025 | 15.66 | -3.93% |
| 2024 | 16.30 | -5.23% |
| 2023 | 17.20 | -8.70% |
| 2022 | 18.84 | -1.26% |
| 2021 | 19.08 | +32.04% |
| 2020 | 14.45 | -9.12% |
| 2019 | 15.90 | -7.29% |
| 2018 | 17.15 | -17.39% |
| 2017 | 20.76 | -15.91% |
| 2016 | 24.69 | +32.79% |
| 2015 | 18.59 | -34.12% |
| 2014 | 28.22 | -20.18% |
| 2013 | 35.36 | +28.50% |
| 2012 | 27.52 | +19.36% |
| 2011 | 23.05 | -11.14% |
| 2010 | 25.94 | -5.72% |
| 2009 | 27.52 | +18.68% |
| 2008 | 23.18 | -33.99% |
| 2007 | 35.12 | -33.20% |
| 2006 | 52.58 | +39.88% |
| 2005 | 37.59 | -2.16% |
| 2004 | 38.42 | +0.37% |
| 2003 | 38.28 | +38.93% |
| 2002 | 27.55 | +19.48% |
| 2001 | 23.06 | +27.29% |
| 2000 | 18.12 | -18.99% |
| 1999 | 22.36 | +19.50% |
| 1998 | 18.72 | -21.09% |
| 1997 | 23.72 | +73.71% |
| 1996 | 13.65 | 0.00% |
| 1995 | 13.65 | +20.83% |
| 1994 | 11.30 | -18.64% |
| 1993 | 13.89 | -11.94% |
| 1992 | 15.77 | -15.72% |
| 1991 | 18.72 | -18.88% |
| 1990 | 23.07 | -44.32% |
| 1989 | 41.43 | +23.94% |
| 1988 | 33.43 | +51.87% |
| 1987 | 22.01 | -50.13% |
| 1986 | 44.14 | +67.11% |
| 1985 | 26.41 | +178.07% |
| 1984 | 9.50 | +5.08% |
| 1983 | 9.04 | +9.09% |
| 1982 | 8.29 | +23.08% |
| 1981 | 6.73 | -11.73% |
| 1980* | 7.63 | +39.65% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
TRC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 16.36 | 16.45 | 16.22 | 16.35 | -0.30% | |
| 16.16 | 16.41 | 16.16 | 16.40 | +1.49% | |
| 16.24 | 16.52 | 16.04 | 16.16 | -1.04% | |
| 16.20 | 16.47 | 16.17 | 16.33 | +0.93% | |
| 16.35 | 16.43 | 16.15 | 16.18 | -1.22% | |
| 16.62 | 16.73 | 16.38 | 16.38 | -0.67% | |
| 16.16 | 16.63 | 16.13 | 16.49 | +1.66% | |
| 16.44 | 16.44 | 16.21 | 16.22 | -0.86% | |
| 16.44 | 16.44 | 16.29 | 16.36 | -0.30% | |
| 16.44 | 16.60 | 16.33 | 16.41 | -0.24% | |
| 16.22 | 16.48 | 16.04 | 16.45 | +1.17% | |
| 16.32 | 16.48 | 16.24 | 16.26 | 0.00% | |
| 16.41 | 16.50 | 16.22 | 16.26 | -1.51% | |
| 16.28 | 16.54 | 16.16 | 16.51 | +1.79% | |
| 16.16 | 16.30 | 15.90 | 16.22 | +0.37% | |
| 15.99 | 16.16 | 15.85 | 16.16 | +0.94% | |
| 16.07 | 16.08 | 15.89 | 16.01 | +0.13% | |
| 15.97 | 16.01 | 15.80 | 15.99 | +0.63% | |
| 15.95 | 15.97 | 15.85 | 15.89 | -0.38% | |
| 16.30 | 16.31 | 15.85 | 15.95 | -1.60% | |
| 16.25 | 16.29 | 16.05 | 16.21 | +0.56% | |
| 16.30 | 16.85 | 16.02 | 16.12 | -1.65% | |
| 16.53 | 16.55 | 16.16 | 16.39 | -1.09% | |
| 16.35 | 16.67 | 16.29 | 16.57 | +0.85% | |
| 16.21 | 16.44 | 16.15 | 16.43 | +1.61% | |
| 16.23 | 16.25 | 16.03 | 16.17 | +0.37% | |
| 16.16 | 16.22 | 16.04 | 16.11 | +0.19% | |
| 16.01 | 16.13 | 15.95 | 16.08 | 0.00% | |
| 16.12 | 16.13 | 15.95 | 16.08 | -0.74% | |
| 16.19 | 16.26 | 16.10 | 16.20 | +0.37% | |
| 15.83 | 16.19 | 15.81 | 16.14 | +1.70% | |
| 16.10 | 16.26 | 15.80 | 15.87 | -1.92% | |
| 16.25 | 16.49 | 16.14 | 16.18 | -0.68% | |
| 16.53 | 16.64 | 16.12 | 16.29 | -0.91% | |
| 16.48 | 16.62 | 16.37 | 16.44 | -0.12% | |
| 16.41 | 16.68 | 16.36 | 16.46 | -0.42% | |
| 16.43 | 16.79 | 16.36 | 16.53 | +0.92% | |
| 16.67 | 16.96 | 16.32 | 16.38 | -1.15% | |
| 16.35 | 16.62 | 16.24 | 16.57 | +1.35% | |
| 16.37 | 16.49 | 16.30 | 16.35 | -0.37% | |
| 16.45 | 16.54 | 16.31 | 16.41 | +0.49% | |
| 16.58 | 16.62 | 16.29 | 16.33 | -1.33% | |
| 16.53 | 16.84 | 16.39 | 16.55 | +0.61% | |
| 16.55 | 16.69 | 16.42 | 16.45 | -1.44% | |
| 16.37 | 16.72 | 16.33 | 16.69 | +1.40% | |
| 17.05 | 17.12 | 16.41 | 16.46 | +0.06% | |
| 16.79 | 16.80 | 16.43 | 16.45 | -1.56% | |
| 16.81 | 16.92 | 16.57 | 16.71 | -0.89% | |
| 17.07 | 17.28 | 16.58 | 16.86 | -0.41% | |
| 17.07 | 17.15 | 16.78 | 16.93 | -0.70% | |
| 17.11 | 17.15 | 16.93 | 17.05 | +0.06% | |
| 17.17 | 17.35 | 16.92 | 17.04 | -1.50% | |
| 17.74 | 17.88 | 17.28 | 17.30 | -1.87% | |
| 17.68 | 17.82 | 17.60 | 17.63 | +0.06% | |
| 17.83 | 18.00 | 17.58 | 17.62 | -0.62% | |
| 17.71 | 17.87 | 17.62 | 17.73 | -0.67% | |
| 17.94 | 17.97 | 17.81 | 17.85 | -0.45% | |
| 17.85 | 18.23 | 17.80 | 17.93 | -0.17% | |
| 18.06 | 18.28 | 17.93 | 17.96 | -1.21% | |
| 18.58 | 19.00 | 18.15 | 18.18 | -2.57% | |
| 18.51 | 18.99 | 18.01 | 18.66 | +1.41% | |
| 18.15 | 18.48 | 18.15 | 18.40 | +1.32% | |
| 18.42 | 18.57 | 18.03 | 18.16 | -1.68% | |
| 18.39 | 18.62 | 18.39 | 18.47 | +0.87% | |
| 18.35 | 18.62 | 18.30 | 18.31 | +0.11% | |
| 18.21 | 18.36 | 18.21 | 18.29 | -0.11% | |
| 18.22 | 18.47 | 18.10 | 18.31 | +0.27% | |
| 18.63 | 18.78 | 18.25 | 18.26 | -1.51% | |
| 18.86 | 18.87 | 18.49 | 18.54 | -1.70% | |
| 19.00 | 19.15 | 18.83 | 18.86 | -0.26% | |
| 18.80 | 18.97 | 18.71 | 18.91 | +1.12% | |
| 18.97 | 19.01 | 18.68 | 18.70 | -1.11% | |
| 18.83 | 19.01 | 18.51 | 18.91 | +0.27% | |
| 18.60 | 18.93 | 18.58 | 18.86 | +2.17% | |
| 18.49 | 18.62 | 18.10 | 18.46 | -0.27% | |
| 18.90 | 19.08 | 18.46 | 18.51 | -1.86% | |
| 18.61 | 18.88 | 18.47 | 18.86 | +2.11% | |
| 18.38 | 18.74 | 18.38 | 18.47 | -0.05% | |
| 18.76 | 18.76 | 18.45 | 18.48 | -0.75% | |
| 18.89 | 18.89 | 18.40 | 18.62 | -2.10% | |
| 19.47 | 19.76 | 18.85 | 19.02 | -1.60% | |
| 19.18 | 19.55 | 19.14 | 19.33 | +0.36% | |
| 19.37 | 19.63 | 18.91 | 19.26 | +0.21% | |
| 19.61 | 19.67 | 19.21 | 19.22 | -1.18% | |
| 19.59 | 19.79 | 19.35 | 19.45 | +0.10% | |
| 19.34 | 19.66 | 19.25 | 19.43 | +1.36% | |
| 19.21 | 19.36 | 19.13 | 19.17 | -0.36% | |
| 19.18 | 19.50 | 19.11 | 19.24 | +0.79% | |
| 19.04 | 19.26 | 18.91 | 19.09 | +1.11% | |
| 18.93 | 19.11 | 18.82 | 18.88 | -1.10% | |
| 18.79 | 19.16 | 18.79 | 19.09 | +1.11% | |
| 19.30 | 19.53 | 18.87 | 18.88 | -2.33% | |
| 19.57 | 19.67 | 19.33 | 19.33 | -1.33% | |
| 19.34 | 19.73 | 19.34 | 19.59 | +0.62% | |
| 19.72 | 19.74 | 19.47 | 19.47 | -0.61% | |
| 19.29 | 19.66 | 19.14 | 19.59 | +1.77% | |
| 19.46 | 19.50 | 19.00 | 19.25 | -1.03% | |
| 19.44 | 19.51 | 19.08 | 19.45 | -0.41% | |
| 19.26 | 19.55 | 19.19 | 19.53 | +1.67% | |
| 19.32 | 19.55 | 19.08 | 19.21 | -0.67% | |
| 19.04 | 19.49 | 19.04 | 19.34 | +1.47% | |
| 19.22 | 19.34 | 18.82 | 19.06 | -1.19% | |
| 19.30 | 19.81 | 18.91 | 19.29 | 0.00% | |
| 19.45 | 19.62 | 19.29 | 19.29 | -1.23% | |
| 19.37 | 19.59 | 19.21 | 19.53 | +0.21% | |
| 20.06 | 20.19 | 19.37 | 19.49 | -3.32% | |
| 20.68 | 20.68 | 19.88 | 20.16 | -1.56% | |
| 20.20 | 21.31 | 19.98 | 20.48 | +3.85% | |
| 19.71 | 20.12 | 19.51 | 19.72 | +0.36% | |
| 20.04 | 20.13 | 19.63 | 19.65 | -1.16% | |
| 19.55 | 20.22 | 19.54 | 19.88 | +1.58% | |
| 19.49 | 19.86 | 19.43 | 19.57 | 0.00% | |
| 19.52 | 19.69 | 19.48 | 19.57 | -0.46% | |
| 20.22 | 20.51 | 19.59 | 19.66 | -3.25% | |
| 20.25 | 20.68 | 20.25 | 20.32 | +0.89% | |
| 19.63 | 20.54 | 19.63 | 20.14 | +2.13% | |
| 19.48 | 19.80 | 19.48 | 19.72 | +0.72% | |
| 19.44 | 19.74 | 19.35 | 19.58 | +1.24% | |
| 19.26 | 19.50 | 19.26 | 19.34 | +0.42% | |
| 19.42 | 19.52 | 19.24 | 19.26 | -0.98% | |
| 19.77 | 19.90 | 19.43 | 19.45 | -1.92% | |
| 19.59 | 19.99 | 19.59 | 19.83 | +1.33% | |
| 19.46 | 19.67 | 19.31 | 19.57 | +0.57% | |
| 19.32 | 19.50 | 19.25 | 19.46 | +0.26% | |
| 19.36 | 19.52 | 19.29 | 19.41 | -0.10% | |
| 19.44 | 19.49 | 19.20 | 19.43 | +0.36% | |
| 19.38 | 19.49 | 19.31 | 19.36 | -0.46% | |
| 19.34 | 19.60 | 19.34 | 19.45 | -0.10% | |
| 19.75 | 19.77 | 19.35 | 19.47 | +0.62% | |
| 19.21 | 19.50 | 19.21 | 19.35 | +0.68% | |
| 19.17 | 19.38 | 19.17 | 19.22 | +0.10% | |
| 18.91 | 19.22 | 18.80 | 19.20 | +1.21% | |
| 18.82 | 19.11 | 18.76 | 18.97 | +0.69% | |
| 19.14 | 19.18 | 18.70 | 18.84 | -1.31% | |
| 19.24 | 19.30 | 19.00 | 19.09 | +0.16% | |
| 18.99 | 19.18 | 18.99 | 19.06 | -0.26% | |
| 18.97 | 19.29 | 18.97 | 19.11 | +0.79% | |
| 19.21 | 19.25 | 18.93 | 18.96 | -0.58% | |
| 18.75 | 19.26 | 18.75 | 19.07 | +0.90% | |
| 18.67 | 19.17 | 18.42 | 18.90 | +2.72% | |
| 18.69 | 18.74 | 18.27 | 18.40 | -1.55% | |
| 18.13 | 18.99 | 18.13 | 18.69 | +2.41% | |
| 18.79 | 18.85 | 18.21 | 18.25 | -3.80% | |
| 18.86 | 19.61 | 18.72 | 18.97 | +0.96% | |
| 19.00 | 19.10 | 18.72 | 18.79 | -0.05% | |
| 19.34 | 19.50 | 18.61 | 18.80 | -1.93% | |
| 18.86 | 19.53 | 18.78 | 19.17 | +0.58% | |
| 17.92 | 19.39 | 17.92 | 19.06 | +6.72% | |
| 17.74 | 18.19 | 17.57 | 17.86 | -0.11% | |
| 17.74 | 17.92 | 17.45 | 17.88 | -0.22% | |
| 17.43 | 17.97 | 17.43 | 17.92 | +1.41% | |
| 17.92 | 17.96 | 17.60 | 17.67 | -2.27% | |
| 17.86 | 18.21 | 17.62 | 18.08 | +2.03% | |
| 17.42 | 17.90 | 17.33 | 17.72 | +0.17% | |
| 17.52 | 17.92 | 17.39 | 17.69 | +0.45% | |
| 17.62 | 17.88 | 17.43 | 17.61 | -1.01% | |
| 18.04 | 18.13 | 17.60 | 17.79 | -0.78% | |
| 17.50 | 18.03 | 17.30 | 17.93 | +2.28% | |
| 17.10 | 17.71 | 17.10 | 17.53 | +2.45% | |
| 17.30 | 17.38 | 17.00 | 17.11 | -0.75% | |
| 16.91 | 17.33 | 16.86 | 17.24 | +1.95% | |
| 16.74 | 17.05 | 16.74 | 16.91 | +0.24% | |
| 17.03 | 17.22 | 16.81 | 16.87 | -1.17% | |
| 16.91 | 17.20 | 16.80 | 17.07 | +1.31% | |
| 16.77 | 16.93 | 16.55 | 16.85 | +1.32% | |
| 16.77 | 16.81 | 16.52 | 16.63 | 0.00% | |
| 16.79 | 16.82 | 16.51 | 16.63 | -0.54% | |
| 16.56 | 16.80 | 16.45 | 16.72 | +0.84% | |
| 16.60 | 16.72 | 16.40 | 16.58 | -0.18% | |
| 16.48 | 16.72 | 16.44 | 16.61 | +0.91% | |
| 16.40 | 16.57 | 16.29 | 16.46 | +0.55% | |
| 16.32 | 16.45 | 16.09 | 16.37 | +0.99% | |
| 16.17 | 16.36 | 16.12 | 16.21 | +0.06% | |
| 16.14 | 16.35 | 16.08 | 16.20 | +0.68% | |
| 16.24 | 16.35 | 15.97 | 16.09 | -1.41% | |
| 16.28 | 16.35 | 16.11 | 16.32 | +0.87% | |
| 16.24 | 16.42 | 16.14 | 16.18 | -0.49% | |
| 16.13 | 16.31 | 16.13 | 16.26 | +0.62% | |
| 16.25 | 16.30 | 16.01 | 16.16 | -0.86% | |
| 16.43 | 16.62 | 16.22 | 16.30 | -1.15% | |
| 16.41 | 16.59 | 16.22 | 16.49 | +0.49% | |
| 16.24 | 16.41 | 16.06 | 16.41 | +1.48% | |
| 16.55 | 16.63 | 16.13 | 16.17 | -3.35% | |
| 16.77 | 16.87 | 16.60 | 16.73 | -0.71% | |
| 16.33 | 16.99 | 16.32 | 16.85 | +3.06% | |
| 16.40 | 16.65 | 16.17 | 16.35 | -0.18% | |
| 16.05 | 16.47 | 16.01 | 16.38 | +2.06% | |
| 15.89 | 16.15 | 15.84 | 16.05 | +0.56% | |
| 15.90 | 16.03 | 15.74 | 15.96 | +0.57% | |
| 15.72 | 15.99 | 15.72 | 15.87 | +0.51% | |
| 15.95 | 15.95 | 15.67 | 15.79 | -0.69% | |
| 15.70 | 15.93 | 15.65 | 15.90 | +0.95% | |
| 15.68 | 15.87 | 15.65 | 15.75 | +0.57% | |
| 15.80 | 15.80 | 15.31 | 15.66 | -0.70% | |
| 15.87 | 15.92 | 15.72 | 15.77 | -0.25% | |
| 15.85 | 15.85 | 15.74 | 15.81 | -0.13% | |
| 15.91 | 15.92 | 15.78 | 15.83 | -0.25% | |
| 15.82 | 15.90 | 15.75 | 15.87 | +0.38% | |
| 15.78 | 16.01 | 15.70 | 15.81 | +0.13% | |
| 15.83 | 15.88 | 15.78 | 15.79 | -0.44% | |
| 15.78 | 15.95 | 15.73 | 15.86 | +0.51% | |
| 16.07 | 16.20 | 15.70 | 15.78 | -1.56% | |
| 16.03 | 16.14 | 15.90 | 16.03 | +0.56% | |
| 15.94 | 16.21 | 15.90 | 15.94 | -0.25% | |
| 16.30 | 16.40 | 15.98 | 15.98 | -1.90% | |
| 16.47 | 16.48 | 16.25 | 16.29 | -1.03% | |
| 16.46 | 16.55 | 16.36 | 16.46 | +0.24% | |
| 16.42 | 16.58 | 16.35 | 16.42 | +0.31% | |
| 16.17 | 16.42 | 16.17 | 16.37 | +1.43% | |
| 15.96 | 16.22 | 15.96 | 16.14 | +0.94% | |
| 16.02 | 16.09 | 15.96 | 15.99 | -0.12% | |
| 15.99 | 16.16 | 15.96 | 16.01 | -0.19% | |
| 16.28 | 16.41 | 16.03 | 16.04 | -1.90% | |
| 16.21 | 16.37 | 16.14 | 16.35 | +1.55% | |
| 16.16 | 16.17 | 15.93 | 16.10 | +0.31% | |
| 16.08 | 16.23 | 15.99 | 16.05 | -1.11% | |
| 16.33 | 16.33 | 16.11 | 16.23 | -0.12% | |
| 16.08 | 16.42 | 16.05 | 16.25 | +0.68% | |
| 15.86 | 16.37 | 15.86 | 16.14 | +2.61% | |
| 16.05 | 16.05 | 15.71 | 15.73 | -2.18% | |
| 15.87 | 16.17 | 15.54 | 16.08 | +1.58% | |
| 16.05 | 16.13 | 15.79 | 15.83 | -0.57% | |
| 15.99 | 16.00 | 15.65 | 15.92 | -0.13% | |
| 15.95 | 16.04 | 15.70 | 15.94 | +0.25% | |
| 16.50 | 16.50 | 15.87 | 15.90 | -3.46% | |
| 16.31 | 16.51 | 16.18 | 16.47 | +1.10% | |
| 16.18 | 16.37 | 16.09 | 16.29 | +0.18% | |
| 16.25 | 16.37 | 16.10 | 16.26 | 0.00% | |
| 16.14 | 16.30 | 16.02 | 16.26 | +1.25% | |
| 16.22 | 16.22 | 15.95 | 16.06 | +0.12% | |
| 15.82 | 16.18 | 15.62 | 16.04 | +1.91% | |
| 16.25 | 16.27 | 15.71 | 15.74 | -1.44% | |
| 15.72 | 15.98 | 15.54 | 15.97 | +2.50% | |
| 15.68 | 15.76 | 15.44 | 15.58 | -0.70% | |
| 15.75 | 15.93 | 15.55 | 15.69 | -0.82% | |
| 15.79 | 16.00 | 15.65 | 15.82 | -0.32% | |
| 15.50 | 15.89 | 15.48 | 15.87 | +1.28% | |
| 15.92 | 16.07 | 15.51 | 15.67 | -2.00% | |
| 16.03 | 16.08 | 15.92 | 15.99 | -0.44% | |
| 16.21 | 16.31 | 16.03 | 16.06 | -0.62% | |
| 16.12 | 16.37 | 16.12 | 16.16 | +0.25% | |
| 16.01 | 16.24 | 15.90 | 16.12 | +1.26% | |
| 15.80 | 16.16 | 15.80 | 15.92 | +0.76% | |
| 15.74 | 15.87 | 15.58 | 15.80 | +0.06% | |
| 15.63 | 15.88 | 15.55 | 15.79 | +1.61% | |
| 15.64 | 15.77 | 15.53 | 15.54 | -0.96% | |
| 15.88 | 15.96 | 15.60 | 15.69 | -1.32% | |
| 15.76 | 16.03 | 15.76 | 15.90 | +0.89% | |
| 15.47 | 15.84 | 15.47 | 15.76 | +0.96% | |
| 15.60 | 15.75 | 15.43 | 15.61 | +0.45% | |
| 15.77 | 15.89 | 15.49 | 15.54 | -0.51% | |
| 15.83 | 15.88 | 15.51 | 15.62 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TRC chart for longer ranges.