Free Trial
→ 625,000% Gain (From Crypto Swap Profits) (Ad) Free TRC Stock Alerts

Tejon Ranch (TRC) Stock Chart & Stock Price History

Tejon Ranch logo
$15.83
-0.08 (-0.50%)
(As of 11/1/2024 ET)
Compare

Tejon Ranch Stock Price Performance

5 Day
Performance
-2.16%
1 Month
Performance
-8.60%
3 Month
Performance
-10.39%
6 Month
Performance
-6.11%
Year-To-Date
Performance
-7.97%
1 Year
Performance
-1.00%
Receive TRC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Tejon Ranch and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.
>> Dive into the Workshop Here

TRC Stock Chart for Saturday, November, 2, 2024

TRC Chart by TradingView

Tejon Ranch Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$15.91$15.83
-0.50%		$16.03$15.71109,652 shs$424.56 million
10/31/2024$16.15$15.91
-1.49%		$16.18$15.8582,514 shs$426.71 million
10/30/2024$16.04$16.15
+0.69%		$16.31$16.0761,055 shs$433.14 million
10/29/2024$16.18$16.04
-0.87%		$16.19$15.9977,146 shs$430.19 million
10/28/2024$15.94$16.18
+1.51%		$16.23$16.03100,711 shs$433.95 million
10/25/2024$16.08$15.94
-0.87%		$16.15$15.9375,064 shs$427.51 million
10/24/2024$16.31$16.08
-1.41%		$16.38$16.0883,083 shs$431.27 million
10/23/2024$16.37$16.31
-0.37%		$16.42$16.1563,390 shs$437.43 million
10/22/2024$16.34$16.37
+0.18%		$16.38$16.2648,141 shs$439.04 million
10/21/2024$16.65$16.34
-1.86%		$16.80$16.3077,387 shs$438.24 million
10/18/2024$16.70$16.65
-0.30%		$16.72$16.5480,101 shs$446.17 million
10/17/2024$16.82$16.70
-0.71%		$16.89$16.5879,803 shs$447.51 million
10/16/2024$16.56$16.82
+1.57%		$16.92$16.6688,950 shs$450.73 million
10/15/2024$16.50$16.56
+0.36%		$16.76$16.48108,118 shs$443.76 million
10/14/2024$16.70$16.50
-1.20%		$16.64$16.4264,642 shs$442.15 million
10/11/2024$16.48$16.70
+1.33%		$16.79$16.54113,110 shs$447.89 million
10/10/2024$16.55$16.48
-0.42%		$16.51$16.34129,493 shs$441.62 million
10/09/2024$16.69$16.55
-0.84%		$16.74$16.5182,131 shs$443.49 million
10/08/2024$16.88$16.69
-1.10%		$16.97$16.63103,159 shs$447.24 million
10/07/2024$17.17$16.88
-1.72%		$17.27$16.8080,096 shs$452.20 million
10/04/2024$17.25$17.17
-0.46%		$17.47$17.1670,685 shs$460.50 million
10/03/2024$17.32$17.25
-0.40%		$17.32$17.0052,642 shs$462.25 million
10/02/2024$17.41$17.32
-0.52%		$17.48$17.3040,708 shs$464.12 million
10/01/2024$17.55$17.41
-0.80%		$17.56$17.1363,460 shs$466.54 million
09/30/2024$17.88$17.55
-1.85%		$17.82$17.4474,902 shs$470.29 million
09/27/2024$17.61$17.88
+1.53%		$17.93$17.6241,229 shs$479.54 million
09/26/2024$17.77$17.61
-0.90%		$17.96$17.5653,105 shs$472.30 million
09/25/2024$17.81$17.77
-0.22%		$17.89$17.6678,066 shs$476.59 million
09/24/2024$17.86$17.81
-0.28%		$17.96$17.7545,302 shs$477.26 million
09/23/2024$18.20$17.86
-1.87%		$18.22$17.7052,227 shs$478.59 million
09/20/2024$18.52$18.27
-1.38%		$18.34$18.13158,732 shs$489.87 million
09/19/2024$18.17$18.52
+1.93%		$18.55$18.3546,894 shs$496.71 million
09/18/2024$18.09$18.17
+0.44%		$18.45$17.9369,843 shs$487.32 million
09/17/2024$18.04$18.09
+0.28%		$18.28$17.9654,858 shs$484.76 million
09/16/2024$18.14$18.04
-0.55%		$18.22$17.9243,047 shs$483.42 million
09/13/2024$17.68$18.14
+2.60%		$18.43$17.8065,440 shs$486.52 million
09/12/2024$17.33$17.68
+2.02%		$17.72$17.3845,718 shs$473.77 million
09/11/2024$17.34$17.33
-0.06%		$17.39$16.9745,416 shs$464.79 million
09/10/2024$17.01$17.34
+1.94%		$17.38$16.9336,448 shs$465.06 million
09/09/2024$16.91$17.01
+0.59%		$17.29$16.8455,127 shs$456.21 million
625,000% Gain (Ad)

Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.

>> Dive into the Workshop Here
09/06/2024$17.11$16.91
-1.17%		$17.34$16.8245,258 shs$453.53 million
09/05/2024$17.25$17.11
-0.81%		$17.35$17.0842,885 shs$458.50 million
09/04/2024$17.42$17.25
-0.98%		$17.55$17.1557,851 shs$462.25 million
09/03/2024$17.89$17.42
-2.63%		$17.94$17.3858,573 shs$466.80 million
09/02/2024$17.89$17.89$17.95$17.65119,100 shs$479.40 million
08/30/2024$17.79$17.85
+0.34%		$17.95$17.65119,140 shs$478.33 million
08/29/2024$17.74$17.79
+0.28%		$17.98$17.5363,788 shs$476.72 million
08/28/2024$17.97$17.74
-1.28%		$18.24$17.6445,322 shs$475.79 million
08/27/2024$18.13$17.97
-0.88%		$18.07$17.9270,010 shs$481.54 million
08/26/2024$18.17$18.13
-0.22%		$18.47$18.0992,375 shs$485.83 million
08/23/2024$17.58$18.17
+3.36%		$18.27$17.5263,628 shs$487.32 million
08/22/2024$17.57$17.58
+0.06%		$17.62$17.5435,959 shs$471.50 million
08/21/2024$17.45$17.57
+0.69%		$17.69$17.4141,997 shs$471.23 million
08/20/2024$17.45$17.45$17.52$17.2749,670 shs$468.01 million
08/19/2024$17.24$17.45
+1.22%		$17.51$17.2224,986 shs$467.61 million
08/16/2024$17.12$17.24
+0.70%		$17.27$17.1331,015 shs$462.38 million
08/15/2024$16.79$17.12
+1.97%		$17.36$16.8160,838 shs$458.77 million
08/14/2024$16.89$16.79
-0.59%		$16.87$16.7026,832 shs$450.31 million
08/13/2024$16.58$16.89
+1.87%		$16.98$16.5032,655 shs$452.99 million
08/12/2024$16.92$16.58
-2.01%		$16.94$16.5043,778 shs$444.68 million
08/09/2024$16.88$16.92
+0.24%		$17.00$16.7846,147 shs$453.46 million
08/08/2024$16.59$16.88
+1.75%		$16.97$16.5347,949 shs$452.38 million
08/07/2024$16.85$16.59
-1.54%		$17.14$16.5251,818 shs$444.56 million
08/06/2024$16.77$16.85
+0.48%		$16.91$16.5578,230 shs$451.53 million
08/05/2024$17.70$16.77
-5.25%		$17.08$16.6098,710 shs$449.44 million
08/02/2024$18.76$17.67
-5.84%		$18.64$17.6487,137 shs$473.42 million
08/01/2024$19.00$18.76
-1.26%		$19.21$18.4086,642 shs$502.71 million

Related Companies

This page (NYSE:TRC) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
Ex WH Advisor Who Predicted Biden Leaving Race Makes Startling New Prediction
Former advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...
Paradigm Press | Sponsored
Market "Famine" Coming
Market Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...
Opportunistic Trader | Sponsored
Musk Says ‘Dollar Will Be Worth Nothing…’
Elon Musk just issued an urgent warning… It's no secret that Musk is able to move markets with his words…
Crypto 101 Media | Sponsored
[Just Released] Jovine's Emergency Briefing inside
People didn't believe Jovine when he predicted the 2008 financial crisis over a year in advance. But some read...
Behind the Markets | Sponsored
He made 1,303,329 in 12 months after Biden won…
Tim Sykes - the world’s most apolitical Millionaire trader - just sat down for an urgent election interview… ...
Timothy Sykes | Sponsored
Most People Are Dead Wrong.
Turn on any financial news outlet at any given moment and within minutes you're guaranteed to see headlines ab...
Brownstone Research | Sponsored
Sell NVDA Now?
Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...
Chaikin Analytics | Sponsored