5 DAY PERFORMANCE
+5.79%
1 MONTH PERFORMANCE
-1.92%
3 MONTH PERFORMANCE
-12.55%
6 MONTH PERFORMANCE
+7.83%
YEAR-TO-DATE PERFORMANCE
+13.57%
1 YEAR PERFORMANCE
+5.29%
Tejon Ranch Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $18.76 | $18.48 (-1.49%) | $18.76 | $18.45 | 130.10 K | $498.32 M |
| 06/17/2026 | $18.89 | $18.62 (-1.43%) | $18.89 | $18.40 | 95.36 K | $502.10 M |
| 06/16/2026 | $19.47 | $19.02 (-2.31%) | $19.76 | $18.85 | 93.00 K | $512.88 M |
| 06/15/2026 | $19.18 | $19.33 (0.78%) | $19.55 | $19.14 | 112.27 K | $521.24 M |
| 06/12/2026 | $19.37 | $19.26 (-0.57%) | $19.63 | $18.91 | 68.50 K | $519.36 M |
| 06/11/2026 | $19.61 | $19.22 (-1.99%) | $19.67 | $19.21 | 79.93 K | $518.28 M |
| 06/10/2026 | $19.59 | $19.45 (-0.71%) | $19.79 | $19.35 | 69.04 K | $524.48 M |
| 06/09/2026 | $19.34 | $19.43 (0.47%) | $19.66 | $19.25 | 59.90 K | $523.94 M |
| 06/08/2026 | $19.21 | $19.17 (-0.21%) | $19.36 | $19.13 | 88.80 K | $516.93 M |
| 06/05/2026 | $19.18 | $19.24 (0.31%) | $19.50 | $19.11 | 92.31 K | $518.82 M |
| 06/04/2026 | $19.04 | $19.09 (0.26%) | $19.26 | $18.91 | 120.60 K | $514.77 M |
| 06/03/2026 | $18.93 | $18.88 (-0.26%) | $19.11 | $18.82 | 99.90 K | $509.11 M |
| 06/02/2026 | $18.79 | $19.09 (1.6%) | $19.16 | $18.79 | 50.20 K | $514.77 M |
| 06/01/2026 | $19.30 | $18.88 (-2.18%) | $19.53 | $18.87 | 113.13 K | $509.11 M |
| 05/29/2026 | $19.57 | $19.33 (-1.23%) | $19.67 | $19.33 | 95.30 K | $521.24 M |
| 05/28/2026 | $19.34 | $19.59 (1.29%) | $19.73 | $19.34 | 124.00 K | $528.26 M |
| 05/27/2026 | $19.72 | $19.47 (-1.27%) | $19.74 | $19.47 | 88.20 K | $525.02 M |
| 05/26/2026 | $19.29 | $19.59 (1.56%) | $19.66 | $19.14 | 87.10 K | $528.26 M |
| 05/22/2026 | $19.46 | $19.25 (-1.08%) | $19.50 | $19.00 | 98.60 K | $519.09 M |
| 05/21/2026 | $19.44 | $19.45 (0.05%) | $19.51 | $19.08 | 70.92 K | $524.48 M |
| 05/20/2026 | $19.26 | $19.53 (1.4%) | $19.55 | $19.18 | 74.60 K | $526.64 M |
| 05/19/2026 | $19.32 | $19.21 (-0.57%) | $19.55 | $19.08 | 53.43 K | $518.01 M |
| 05/18/2026 | $19.04 | $19.34 (1.58%) | $19.49 | $19.04 | 72.12 K | $521.51 M |
| 05/15/2026 | $19.22 | $19.06 (-0.83%) | $19.34 | $18.82 | 68.30 K | $513.96 M |
| 05/14/2026 | $19.30 | $19.29 (-0.05%) | $19.81 | $18.91 | 117.20 K | $520.17 M |
| 05/13/2026 | $19.45 | $19.29 (-0.82%) | $19.62 | $19.29 | 98.90 K | $520.17 M |
| 05/12/2026 | $19.37 | $19.53 (0.83%) | $19.59 | $19.21 | 79.90 K | $526.64 M |
| 05/11/2026 | $20.06 | $19.49 (-2.84%) | $20.18 | $19.37 | 99.20 K | $525.56 M |
| 05/08/2026 | $20.68 | $20.16 (-2.51%) | $20.68 | $19.88 | 99.50 K | $543.63 M |
| 05/07/2026 | $20.20 | $20.48 (1.39%) | $21.31 | $19.98 | 164.11 K | $552.25 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.
