5 DAY PERFORMANCE
+9.34%
1 MONTH PERFORMANCE
+10.69%
3 MONTH PERFORMANCE
+8.88%
6 MONTH PERFORMANCE
-8.85%
YEAR-TO-DATE PERFORMANCE
+13.57%
1 YEAR PERFORMANCE
+12.15%
Tejon Ranch Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $16.53 | $16.79 (1.57%) | $16.85 | $16.27 | 233.31 K | $461.73 M |
| 11/04/2026 | $16.49 | $16.28 (-1.27%) | $16.79 | $16.22 | 144.70 K | $447.70 M |
| 11/03/2026 | $16.33 | $16.30 (-0.18%) | $16.40 | $16.08 | 153.02 K | $448.25 M |
| 11/02/2026 | $16.49 | $16.23 (-1.58%) | $16.60 | $16.22 | 103.30 K | $446.33 M |
| 10/30/2026 | $17.00 | $16.38 (-3.65%) | $17.00 | $16.12 | 99.60 K | $431.61 M |
| 10/29/2026 | $16.74 | $16.76 (0.12%) | $16.85 | $16.59 | 101.90 K | $441.63 M |
| 10/28/2026 | $16.34 | $16.59 (1.53%) | $16.60 | $16.27 | 115.80 K | $437.15 M |
| 10/27/2026 | $16.32 | $16.35 (0.18%) | $16.42 | $16.23 | 81.00 K | $430.82 M |
| 10/26/2026 | $16.40 | $16.25 (-0.91%) | $16.53 | $16.22 | 87.10 K | $428.19 M |
| 10/23/2026 | $16.53 | $16.45 (-0.48%) | $16.63 | $16.33 | 127.34 K | $433.46 M |
| 10/22/2026 | $16.09 | $16.61 (3.23%) | $16.88 | $16.09 | 226.60 K | $437.67 M |
| 10/21/2026 | $16.18 | $16.04 (-0.87%) | $16.20 | $15.79 | 208.74 K | $422.65 M |
| 10/20/2026 | $16.14 | $16.15 (0.06%) | $16.29 | $16.02 | 142.54 K | $425.55 M |
| 10/19/2026 | $16.37 | $16.04 (-2.02%) | $16.37 | $16.03 | 100.30 K | $422.65 M |
| 10/16/2026 | $16.58 | $16.34 (-1.45%) | $16.60 | $16.27 | 117.60 K | $430.56 M |
| 10/15/2026 | $16.34 | $16.56 (1.35%) | $16.75 | $16.15 | 218.60 K | $436.36 M |
| 10/14/2026 | $16.35 | $16.21 (-0.86%) | $16.43 | $16.04 | 127.30 K | $427.13 M |
| 10/13/2026 | $16.44 | $16.50 (0.36%) | $16.52 | $16.22 | 78.23 K | $434.78 M |
| 10/12/2026 | $16.30 | $16.35 (0.31%) | $16.54 | $16.19 | 72.64 K | $430.82 M |
| 10/09/2026 | $16.36 | $16.35 (-0.06%) | $16.45 | $16.22 | 50.60 K | $430.82 M |
| 10/08/2026 | $16.16 | $16.40 (1.49%) | $16.42 | $16.13 | 61.90 K | $432.14 M |
| 10/07/2026 | $16.24 | $16.16 (-0.49%) | $16.52 | $16.04 | 110.80 K | $425.82 M |
| 10/06/2026 | $16.20 | $16.33 (0.8%) | $16.47 | $16.17 | 83.02 K | $430.30 M |
| 10/05/2026 | $16.35 | $16.18 (-1.04%) | $16.43 | $16.15 | 80.10 K | $426.34 M |
| 10/02/2026 | $16.62 | $16.38 (-1.44%) | $16.73 | $16.38 | 82.61 K | $431.61 M |
| 10/01/2026 | $16.16 | $16.49 (2.04%) | $16.63 | $16.13 | 161.50 K | $434.51 M |
| 09/30/2026 | $16.44 | $16.22 (-1.34%) | $16.44 | $16.21 | 94.95 K | $427.40 M |
| 09/29/2026 | $16.44 | $16.36 (-0.49%) | $16.44 | $16.29 | 74.32 K | $431.09 M |
| 09/28/2026 | $16.44 | $16.41 (-0.18%) | $16.60 | $16.33 | 83.10 K | $432.40 M |
| 09/25/2026 | $16.22 | $16.45 (1.42%) | $16.48 | $16.04 | 115.10 K | $433.46 M |
| 09/24/2026 | $16.32 | $16.26 (-0.37%) | $16.48 | $16.24 | 92.30 K | $428.45 M |
| 09/23/2026 | $16.41 | $16.26 (-0.91%) | $16.50 | $16.22 | 85.60 K | $428.45 M |
| 09/22/2026 | $16.28 | $16.51 (1.41%) | $16.54 | $16.16 | 97.72 K | $435.04 M |
| 09/21/2026 | $16.16 | $16.22 (0.37%) | $16.30 | $15.90 | 136.64 K | $427.40 M |
| 09/18/2026 | $15.99 | $16.16 (1.06%) | $16.16 | $15.85 | 441.74 K | $425.82 M |
| 09/17/2026 | $16.07 | $16.01 (-0.37%) | $16.08 | $15.89 | 114.40 K | $421.86 M |
| 09/16/2026 | $15.97 | $15.99 (0.13%) | $16.01 | $15.80 | 122.14 K | $421.34 M |
| 09/15/2026 | $15.95 | $15.89 (-0.38%) | $15.97 | $15.85 | 152.30 K | $418.70 M |
| 09/14/2026 | $16.30 | $15.95 (-2.15%) | $16.31 | $15.85 | 122.53 K | $420.28 M |
| 09/11/2026 | $16.25 | $16.21 (-0.25%) | $16.29 | $16.05 | 122.00 K | $427.13 M |
| 09/10/2026 | $16.30 | $16.12 (-1.1%) | $16.85 | $16.02 | 169.80 K | $424.76 M |
| 09/09/2026 | $16.53 | $16.39 (-0.85%) | $16.55 | $16.16 | 113.30 K | $431.88 M |
| 09/08/2026 | $16.35 | $16.57 (1.35%) | $16.67 | $16.29 | 225.10 K | $436.62 M |
| 09/04/2026 | $16.21 | $16.43 (1.36%) | $16.44 | $16.15 | 116.50 K | $432.93 M |
| 09/03/2026 | $16.23 | $16.17 (-0.37%) | $16.25 | $16.03 | 111.40 K | $426.08 M |
| 09/02/2026 | $16.16 | $16.11 (-0.31%) | $16.22 | $16.04 | 149.50 K | $424.50 M |
| 09/01/2026 | $16.01 | $16.08 (0.44%) | $16.13 | $15.95 | 151.57 K | $423.71 M |
| 08/31/2026 | $16.12 | $16.08 (-0.25%) | $16.13 | $15.95 | 199.27 K | $423.71 M |
| 08/28/2026 | $16.19 | $16.20 (0.06%) | $16.26 | $16.10 | 182.50 K | $426.87 M |
| 08/27/2026 | $15.83 | $16.14 (1.96%) | $16.19 | $15.81 | 226.40 K | $425.29 M |
| 08/26/2026 | $16.10 | $15.87 (-1.43%) | $16.26 | $15.80 | 266.33 K | $418.17 M |
| 08/25/2026 | $16.25 | $16.18 (-0.43%) | $16.49 | $16.14 | 128.64 K | $426.34 M |
| 08/24/2026 | $16.53 | $16.29 (-1.45%) | $16.64 | $16.12 | 234.02 K | $429.24 M |
| 08/21/2026 | $16.48 | $16.44 (-0.24%) | $16.62 | $16.37 | 168.62 K | $433.19 M |
| 08/20/2026 | $16.41 | $16.46 (0.3%) | $16.68 | $16.36 | 161.60 K | $433.72 M |
| 08/19/2026 | $16.43 | $16.53 (0.61%) | $16.79 | $16.36 | 304.54 K | $435.57 M |
| 08/18/2026 | $16.67 | $16.38 (-1.74%) | $16.96 | $16.32 | 224.07 K | $431.61 M |
| 08/17/2026 | $16.35 | $16.57 (1.35%) | $16.62 | $16.24 | 224.53 K | $436.62 M |
| 08/14/2026 | $16.37 | $16.35 (-0.12%) | $16.49 | $16.30 | 181.33 K | $430.82 M |
| 08/13/2026 | $16.45 | $16.41 (-0.24%) | $16.54 | $16.31 | 172.47 K | $432.40 M |
| 08/12/2026 | $16.58 | $16.33 (-1.51%) | $16.62 | $16.29 | 287.50 K | $430.30 M |
| 08/11/2026 | $16.53 | $16.55 (0.12%) | $16.84 | $16.39 | 192.40 K | $436.09 M |
| 08/10/2026 | $16.55 | $16.45 (-0.6%) | $16.69 | $16.42 | 165.50 K | $433.46 M |
| 08/07/2026 | $16.37 | $16.69 (1.95%) | $16.72 | $16.33 | 172.34 K | $439.78 M |
| 08/06/2026 | $17.05 | $16.46 (-3.46%) | $17.12 | $16.41 | 125.80 K | $433.72 M |
| 08/05/2026 | $16.79 | $16.45 (-2.03%) | $16.80 | $16.43 | 125.20 K | $433.46 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.
