5 DAY PERFORMANCE
-1.85%
1 MONTH PERFORMANCE
+0.88%
3 MONTH PERFORMANCE
+4.25%
6 MONTH PERFORMANCE
-12.02%
YEAR-TO-DATE PERFORMANCE
+0.38%
1 YEAR PERFORMANCE
-1.36%
Tejon Ranch Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $15.84 | $16.22 (2.4%) | $16.34 | $15.79 | 206,780 | $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 |
| 12/31/2024 | $15.95 | $15.90 (-0.31%) | $16.08 | $15.72 | 67,800 | $426.34 M |
| 12/30/2024 | $15.59 | $15.82 (1.48%) | $15.91 | $15.50 | 59,228 | $424.20 M |
| 12/27/2024 | $15.34 | $15.68 (2.22%) | $15.68 | $15.34 | 105,500 | $420.44 M |
| 12/26/2024 | $15.31 | $15.55 (1.57%) | $15.60 | $15.22 | 53,517 | $416.96 M |
| 12/24/2024 | $15.46 | $15.33 (-0.84%) | $15.51 | $15.33 | 35,900 | $411.06 M |
| 12/23/2024 | $15.35 | $15.49 (0.91%) | $15.61 | $15.30 | 155,600 | $415.35 M |
| 12/20/2024 | $15.17 | $15.33 (1.05%) | $15.67 | $15.14 | 329,000 | $411.06 M |
| 12/19/2024 | $14.95 | $15.32 (2.47%) | $15.49 | $14.95 | 164,023 | $410.79 M |
| 12/18/2024 | $15.21 | $14.82 (-2.56%) | $15.21 | $14.71 | 222,500 | $397.38 M |
| 12/17/2024 | $15.08 | $15.12 (0.27%) | $15.20 | $15.04 | 124,800 | $405.43 M |
| 12/16/2024 | $15.30 | $15.16 (-0.92%) | $15.40 | $15.10 | 106,100 | $406.50 M |
| 12/13/2024 | $15.40 | $15.31 (-0.58%) | $15.41 | $15.15 | 85,169 | $410.52 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.
