NYSE:TRC | Historical Stock Price | TEJON RANCH CO

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1980-03-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.91$6.76$11.67$20.16$34.82$60.151980-03-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$38.42$40.0233,557——
2004-12-30$38.62$40.2212,000——
2004-12-29$38.58$40.1917,522——
2004-12-28$39.13$40.7515,823——
2004-12-27$38.40$40.0020,495——
2004-12-23$38.42$40.0211,787——
2004-12-22$38.46$40.0624,637——
2004-12-21$38.06$39.6524,637——
2004-12-20$37.12$38.6711,894——
2004-12-17$37.38$38.9422,725——
2004-12-16$37.03$38.5720,814——
2004-12-15$36.97$38.5128,460——
2004-12-14$36.63$38.1615,504——
2004-12-13$36.35$37.8632,601——
2004-12-10$36.07$37.5719,327——
2004-12-09$35.31$36.7871,680——
2004-12-08$35.31$36.7825,699——
2004-12-07$35.66$37.1433,132——
2004-12-06$36.35$37.8622,619——
2004-12-03$36.90$38.4443,008——
2004-12-02$37.43$38.9947,574——
2004-12-01$37.57$39.1455,751——
2004-11-30$37.24$38.7947,256——
2004-11-29$37.54$39.1135,681——
2004-11-26$36.83$38.368,177——
2004-11-24$36.84$38.3729,946——
2004-11-23$36.58$38.1123,469——
2004-11-22$36.57$38.1018,690——
2004-11-19$36.44$37.9621,026——
2004-11-18$36.45$37.9714,867——
2004-11-17$36.63$38.1618,159——
2004-11-16$36.54$38.0618,584——
2004-11-15$36.68$38.2038,017——
2004-11-12$35.97$37.4722,831——
2004-11-11$35.74$37.2228,460——
2004-11-10$34.87$36.3213,911——
2004-11-09$34.84$36.2925,380——
2004-11-08$34.84$36.2918,584——
2004-11-05$35.74$37.2226,123——
2004-11-04$35.08$36.5438,229——
2004-11-03$34.26$35.6825,911——
2004-11-02$34.80$36.2450,654——
2004-11-01$34.65$36.1074,441——
2004-10-29$33.80$35.2018,796——
2004-10-28$33.90$35.3118,053——
2004-10-27$33.93$35.3425,593——
2004-10-26$33.51$34.9119,646——
2004-10-25$32.90$34.2730,265——
2004-10-22$33.05$34.4354,583——
2004-10-21$33.90$35.3116,885——
2004-10-20$33.95$35.3613,593——
2004-10-19$33.98$35.3915,398——
2004-10-18$34.12$35.5423,256——
2004-10-15$33.92$35.337,434——
2004-10-14$33.88$35.2928,460——
2004-10-13$34.04$35.4624,212——
2004-10-12$34.82$36.2738,548——
2004-10-11$34.27$35.6915,398——
2004-10-08$34.32$35.7520,283——
2004-10-07$34.64$36.0826,654——
2004-10-06$34.75$36.1927,292——
2004-10-05$35.12$36.5828,247——
2004-10-04$35.38$36.8542,159——
2004-10-01$35.36$36.8329,628——
2004-09-30$35.45$36.9322,725——
2004-09-29$35.57$37.0549,592——
2004-09-28$35.29$36.7639,504——
2004-09-27$34.75$36.1987,609——
2004-09-24$34.61$36.0534,725——
2004-09-23$34.65$36.1054,158——
2004-09-22$33.71$35.1135,256——
2004-09-21$33.77$35.1736,318——
2004-09-20$34.42$35.8522,938——
2004-09-17$34.96$36.4129,734——
2004-09-16$34.95$36.4018,690——
2004-09-15$34.89$36.3426,973——
2004-09-14$35.46$36.9429,628——
2004-09-13$35.36$36.8323,681——
2004-09-10$35.53$37.0131,221——
2004-09-09$35.38$36.8534,619——
2004-09-08$35.46$36.9442,052——
2004-09-07$35.68$37.1636,637——
2004-09-03$35.04$36.5043,858——
2004-09-02$35.78$37.2733,026——
2004-09-01$36.25$37.76113,414——
2004-08-31$35.12$36.5831,539——
2004-08-30$35.53$37.0155,539——
2004-08-27$35.41$36.8854,902——
2004-08-26$34.37$35.8063,291——
2004-08-25$33.52$34.9242,583——
2004-08-24$33.41$34.80105,981——
2004-08-23$32.96$34.3340,247——
2004-08-20$32.19$33.5354,477——
2004-08-19$31.97$33.3026,336——
2004-08-18$32.21$33.5518,796——
2004-08-17$31.89$33.2118,478——
2004-08-16$32.05$33.3817,203——
2004-08-13$32.05$33.3912,637——
2004-08-12$31.89$33.2219,964——
2004-08-11$31.60$32.9223,150——
2004-08-10$31.26$32.567,434——
2004-08-09$30.80$32.088,495——
2004-08-06$30.84$32.1223,150——
2004-08-05$31.25$32.5520,920——
2004-08-04$30.93$32.228,814——
2004-08-03$30.34$31.6019,009——
2004-08-02$31.00$32.2912,212——
2004-07-30$31.36$32.668,283——
2004-07-29$31.05$32.3411,894——
2004-07-28$30.86$32.1414,867——
2004-07-27$30.96$32.2511,575——
2004-07-26$30.94$32.2330,796——
2004-07-23$31.08$32.3819,646——
2004-07-22$31.60$32.9211,681——
2004-07-21$31.79$33.1118,796——
2004-07-20$32.16$33.5010,513——
2004-07-19$31.88$33.2014,761——
2004-07-16$31.70$33.028,602——
2004-07-15$32.02$33.357,009——
2004-07-14$32.04$33.3714,124——
2004-07-13$32.20$33.548,602——
2004-07-12$32.01$33.3410,832——
2004-07-09$31.73$33.054,672——
2004-07-08$31.69$33.0115,398——
2004-07-07$31.96$33.2910,725——
2004-07-06$32.21$33.5514,761——
2004-07-02$32.27$33.6110,088——
2004-07-01$32.44$33.7916,778——
2004-06-30$32.77$34.1312,849——
2004-06-29$33.39$34.7810,938——
2004-06-28$33.57$34.9736,424——
2004-06-25$33.24$34.6225,911——
2004-06-24$32.63$33.9918,159——
2004-06-23$32.70$34.0615,717——
2004-06-22$32.65$34.0115,823——
2004-06-21$32.25$33.5918,053——
2004-06-18$31.78$33.1024,849——
2004-06-17$32.25$33.5917,840——
2004-06-16$32.51$33.8611,363——
2004-06-15$32.35$33.6923,893——
2004-06-14$31.69$33.0122,513——
2004-06-10$32.96$34.3317,734——
2004-06-09$33.02$34.4013,062——
2004-06-08$33.52$34.9211,044——
2004-06-07$33.71$35.1118,478——
2004-06-04$33.06$34.446,584——
2004-06-03$32.70$34.065,416——
2004-06-02$33.05$34.4348,636——
2004-06-01$32.97$34.34206,439——
2004-05-28$32.70$34.0621,557——
2004-05-27$32.68$34.0472,424——
2004-05-26$32.05$33.3922,407——
2004-05-25$32.07$33.4133,238——
2004-05-24$31.99$33.327,327——
2004-05-21$31.83$33.159,133——
2004-05-20$31.73$33.058,495——
2004-05-19$31.45$32.7615,717——
2004-05-18$31.71$33.036,372——
2004-05-17$31.78$33.1019,327——
2004-05-14$32.35$33.6911,575——
2004-05-13$32.49$33.8413,168——
2004-05-12$32.63$33.99130,405——
2004-05-11$32.06$33.409,664——
2004-05-10$31.92$33.2572,530——
2004-05-07$32.86$34.2325,380——
2004-05-06$33.44$34.8317,947——
2004-05-05$33.82$35.226,372——
2004-05-04$33.85$35.2610,619——
2004-05-03$33.52$34.9236,637——
2004-04-30$32.77$34.1323,044——
2004-04-29$32.81$34.1716,460——
2004-04-28$32.87$34.2431,115——
2004-04-27$33.36$34.7538,867——
2004-04-26$33.59$34.997,858——
2004-04-23$34.26$35.6819,540——
2004-04-22$34.65$36.1011,681——
2004-04-21$34.18$35.6012,106——
2004-04-20$33.76$35.167,752——
2004-04-19$34.28$35.704,991——
2004-04-16$34.07$35.497,115——
2004-04-15$34.18$35.608,602——
2004-04-14$34.35$35.789,876——
2004-04-13$33.98$35.3910,938——
2004-04-12$34.85$36.3014,336——
2004-04-08$34.56$36.0014,761——
2004-04-07$35.51$36.997,964——
2004-04-06$35.80$37.2918,371——
2004-04-05$36.06$37.5614,017——
2004-04-02$36.17$37.6720,495——
2004-04-01$35.63$37.1211,363——
2004-03-31$34.80$36.258,071——
2004-03-30$34.99$36.457,540——
2004-03-29$34.62$36.0615,398——
2004-03-26$33.78$35.186,478——
2004-03-25$33.70$35.1015,717——
2004-03-24$33.04$34.4253,203——
2004-03-23$34.60$36.049,770——
2004-03-22$35.08$36.5411,150——
2004-03-19$35.84$37.3311,469——
2004-03-18$35.78$37.277,115——
2004-03-17$36.03$37.5311,044——
2004-03-16$35.23$36.6912,000——
2004-03-15$35.79$37.2811,150——
2004-03-12$36.49$38.0110,301——
2004-03-11$35.50$36.9811,469——
2004-03-10$35.69$37.1711,787——
2004-03-09$36.40$37.9112,000——
2004-03-08$36.62$38.158,283——
2004-03-05$36.89$38.427,434——
2004-03-04$36.96$38.506,053——
2004-03-03$37.21$38.7510,513——
2004-03-02$36.72$38.2411,894——
2004-03-01$37.43$38.997,752——
2004-02-27$36.78$38.3112,106——
2004-02-26$36.25$37.769,133——
2004-02-25$36.11$37.624,142——
2004-02-24$36.07$37.579,239——
2004-02-23$36.02$37.528,708——
2004-02-20$36.11$37.629,133——
2004-02-19$36.72$38.2414,973——
2004-02-18$36.50$38.0212,000——
2004-02-17$35.78$37.2717,522——
2004-02-13$35.66$37.1418,159——
2004-02-12$35.89$37.3817,309——
2004-02-11$35.89$37.3820,389——
2004-02-10$35.97$37.4729,734——
2004-02-09$36.47$37.9913,805——
2004-02-06$36.49$38.0113,699——
2004-02-05$36.54$38.0618,690——
2004-02-04$36.45$37.9720,283——
2004-02-03$37.75$39.3215,929——
2004-02-02$37.17$38.7121,876——
2004-01-30$37.76$39.3317,947——
2004-01-29$38.37$39.9711,469——
2004-01-28$38.90$40.529,982——
2004-01-27$39.55$41.209,982——
2004-01-26$39.55$41.208,602——
2004-01-23$39.62$41.2611,575——
2004-01-22$40.38$42.0612,956——
2004-01-21$40.26$41.9320,601——
2004-01-20$39.32$40.9525,699——
2004-01-16$38.02$39.607,434——
2004-01-15$37.38$38.9411,575——
2004-01-14$37.34$38.8913,274——
2004-01-13$36.35$37.8613,274——
2004-01-12$36.49$38.0113,380——
2004-01-09$35.78$37.2711,894——
2004-01-08$36.54$38.068,389——
2004-01-07$36.34$37.8529,734——
2004-01-06$37.57$39.1420,495——
2004-01-05$37.91$39.4919,009——
2004-01-02$38.28$39.8717,522——