5 DAY PERFORMANCE
-3.08%
1 MONTH PERFORMANCE
-6.96%
3 MONTH PERFORMANCE
-5.24%
6 MONTH PERFORMANCE
+13.43%
YEAR-TO-DATE PERFORMANCE
+13.57%
1 YEAR PERFORMANCE
+6.61%
Tejon Ranch Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $19.71 | $19.72 (0.05%) | $20.12 | $19.51 | 64.50 K | $531.76 M |
| 05/05/2026 | $20.04 | $19.65 (-1.95%) | $20.13 | $19.63 | 82.93 K | $529.87 M |
| 05/04/2026 | $19.55 | $19.88 (1.69%) | $20.22 | $19.54 | 95.60 K | $536.08 M |
| 05/01/2026 | $19.49 | $19.57 (0.41%) | $19.86 | $19.43 | 151.23 K | $527.72 M |
| 04/30/2026 | $19.52 | $19.57 (0.26%) | $19.69 | $19.48 | 83.32 K | $527.72 M |
| 04/29/2026 | $20.22 | $19.66 (-2.77%) | $20.51 | $19.59 | 99.70 K | $530.14 M |
| 04/28/2026 | $20.25 | $20.32 (0.35%) | $20.68 | $20.25 | 95.52 K | $547.94 M |
| 04/27/2026 | $19.63 | $20.14 (2.6%) | $20.54 | $19.63 | 174.80 K | $543.09 M |
| 04/24/2026 | $19.48 | $19.72 (1.23%) | $19.80 | $19.48 | 55.41 K | $531.76 M |
| 04/23/2026 | $19.44 | $19.58 (0.72%) | $19.74 | $19.35 | 48.60 K | $527.99 M |
| 04/22/2026 | $19.26 | $19.34 (0.42%) | $19.50 | $19.26 | 68.20 K | $521.51 M |
| 04/21/2026 | $19.42 | $19.26 (-0.82%) | $19.52 | $19.24 | 76.90 K | $519.36 M |
| 04/20/2026 | $19.77 | $19.45 (-1.62%) | $19.90 | $19.43 | 72.34 K | $524.48 M |
| 04/17/2026 | $19.59 | $19.83 (1.23%) | $19.99 | $19.59 | 73.31 K | $534.73 M |
| 04/16/2026 | $19.46 | $19.57 (0.57%) | $19.67 | $19.31 | 100.31 K | $527.72 M |
| 04/15/2026 | $19.32 | $19.46 (0.72%) | $19.50 | $19.25 | 91.00 K | $524.75 M |
| 04/14/2026 | $19.36 | $19.41 (0.26%) | $19.52 | $19.29 | 104.70 K | $523.40 M |
| 04/13/2026 | $19.44 | $19.43 (-0.05%) | $19.49 | $19.20 | 76.20 K | $523.94 M |
| 04/10/2026 | $19.38 | $19.36 (-0.1%) | $19.49 | $19.31 | 57.53 K | $522.05 M |
| 04/09/2026 | $19.34 | $19.45 (0.57%) | $19.60 | $19.34 | 62.54 K | $524.48 M |
| 04/08/2026 | $19.75 | $19.47 (-1.42%) | $19.77 | $19.35 | 85.30 K | $525.02 M |
| 04/07/2026 | $19.21 | $19.35 (0.73%) | $19.50 | $19.21 | 144.83 K | $521.78 M |
| 04/06/2026 | $19.17 | $19.22 (0.26%) | $19.38 | $19.17 | 67.10 K | $518.28 M |
| 04/02/2026 | $18.91 | $19.20 (1.53%) | $19.22 | $18.80 | 57.61 K | $517.74 M |
| 04/01/2026 | $18.82 | $18.97 (0.8%) | $19.11 | $18.76 | 79.63 K | $511.54 M |
| 03/31/2026 | $19.14 | $18.84 (-1.57%) | $19.18 | $18.70 | 120.30 K | $508.03 M |
| 03/30/2026 | $19.24 | $19.09 (-0.78%) | $19.30 | $19.00 | 90.12 K | $514.77 M |
| 03/27/2026 | $18.99 | $19.06 (0.37%) | $19.18 | $18.99 | 60.60 K | $513.96 M |
| 03/26/2026 | $18.97 | $19.11 (0.74%) | $19.29 | $18.97 | 58.70 K | $515.31 M |
| 03/25/2026 | $19.21 | $18.96 (-1.3%) | $19.25 | $18.93 | 99.74 K | $511.27 M |
| 03/24/2026 | $18.75 | $19.07 (1.71%) | $19.26 | $18.75 | 80.72 K | $514.23 M |
| 03/23/2026 | $18.67 | $18.90 (1.23%) | $19.17 | $18.42 | 134.50 K | $509.65 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.
