5 DAY PERFORMANCE
+12.01%
1 MONTH PERFORMANCE
+8.94%
3 MONTH PERFORMANCE
-3.08%
6 MONTH PERFORMANCE
-2.66%
YEAR-TO-DATE PERFORMANCE
+13.57%
1 YEAR PERFORMANCE
+10.15%
Tejon Ranch Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $16.07 | $16.22 (0.96%) | $16.26 | $16.07 | 67.59 K | $426.08 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 |
| 08/04/2026 | $16.81 | $16.71 (-0.59%) | $16.92 | $16.57 | 155.53 K | $440.31 M |
| 08/03/2026 | $17.07 | $16.86 (-1.23%) | $17.28 | $16.58 | 180.00 K | $444.26 M |
| 07/31/2026 | $17.07 | $16.93 (-0.82%) | $17.15 | $16.78 | 206.30 K | $456.53 M |
| 07/30/2026 | $17.11 | $17.05 (-0.35%) | $17.15 | $16.93 | 107.70 K | $459.76 M |
| 07/29/2026 | $17.17 | $17.04 (-0.76%) | $17.35 | $16.92 | 119.30 K | $459.49 M |
| 07/28/2026 | $17.74 | $17.30 (-2.48%) | $17.88 | $17.28 | 90.07 K | $466.50 M |
| 07/27/2026 | $17.68 | $17.63 (-0.28%) | $17.82 | $17.60 | 97.00 K | $475.40 M |
| 07/24/2026 | $17.83 | $17.62 (-1.18%) | $18.00 | $17.58 | 96.01 K | $475.13 M |
| 07/23/2026 | $17.71 | $17.73 (0.11%) | $17.87 | $17.62 | 120.32 K | $478.10 M |
| 07/22/2026 | $17.94 | $17.85 (-0.5%) | $17.97 | $17.81 | 92.20 K | $481.34 M |
| 07/21/2026 | $17.85 | $17.93 (0.45%) | $18.23 | $17.80 | 118.74 K | $483.49 M |
| 07/20/2026 | $18.06 | $17.96 (-0.55%) | $18.28 | $17.93 | 78.84 K | $484.30 M |
| 07/17/2026 | $18.58 | $18.18 (-2.15%) | $19.00 | $18.15 | 72.24 K | $490.23 M |
| 07/16/2026 | $18.51 | $18.66 (0.81%) | $18.99 | $18.01 | 100.64 K | $503.18 M |
| 07/15/2026 | $18.15 | $18.40 (1.38%) | $18.48 | $18.15 | 58.83 K | $496.17 M |
| 07/14/2026 | $18.42 | $18.16 (-1.41%) | $18.57 | $18.03 | 57.02 K | $489.69 M |
| 07/13/2026 | $18.39 | $18.47 (0.44%) | $18.62 | $18.39 | 66.15 K | $498.05 M |
| 07/10/2026 | $18.35 | $18.31 (-0.22%) | $18.62 | $18.30 | 54.30 K | $493.74 M |
| 07/09/2026 | $18.21 | $18.29 (0.44%) | $18.36 | $18.21 | 56.22 K | $493.20 M |
| 07/08/2026 | $18.22 | $18.31 (0.49%) | $18.47 | $18.10 | 125.65 K | $493.74 M |
| 07/07/2026 | $18.63 | $18.26 (-1.99%) | $18.78 | $18.25 | 139.90 K | $492.39 M |
| 07/06/2026 | $18.86 | $18.54 (-1.7%) | $18.87 | $18.49 | 77.50 K | $499.94 M |
| 07/02/2026 | $19.00 | $18.86 (-0.74%) | $19.15 | $18.83 | 81.10 K | $508.57 M |
| 07/01/2026 | $18.80 | $18.91 (0.59%) | $18.97 | $18.71 | 140.60 K | $509.92 M |
| 06/30/2026 | $18.97 | $18.70 (-1.42%) | $19.01 | $18.68 | 105.26 K | $504.26 M |
| 06/29/2026 | $18.83 | $18.91 (0.42%) | $19.01 | $18.51 | 145.32 K | $509.92 M |
| 06/26/2026 | $18.60 | $18.86 (1.4%) | $18.93 | $18.58 | 385.55 K | $508.57 M |
| 06/25/2026 | $18.49 | $18.46 (-0.16%) | $18.62 | $18.10 | 92.80 K | $497.78 M |
| 06/24/2026 | $18.90 | $18.51 (-2.06%) | $19.08 | $18.46 | 95.63 K | $499.13 M |
| 06/23/2026 | $18.61 | $18.86 (1.34%) | $18.88 | $18.47 | 61.70 K | $508.57 M |
| 06/22/2026 | $18.38 | $18.47 (0.49%) | $18.74 | $18.38 | 81.66 K | $498.05 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.
