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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$14.45$15.0573,200——
2020-12-30$14.44$15.0461,000——
2020-12-29$14.44$15.0467,100——
2020-12-28$14.82$15.4470,900——
2020-12-24$15.20$15.8330,000——
2020-12-23$15.17$15.80100,500——
2020-12-22$14.67$15.28231,400——
2020-12-21$14.17$14.76229,000——
2020-12-18$14.15$14.74312,500——
2020-12-17$14.14$14.73270,000——
2020-12-16$14.41$15.01218,000——
2020-12-15$14.92$15.5475,500——
2020-12-14$14.60$15.2183,100——
2020-12-11$14.75$15.36135,600——
2020-12-10$15.29$15.9366,500——
2020-12-09$15.12$15.75119,000——
2020-12-08$14.94$15.56131,400——
2020-12-07$14.50$15.10102,200——
2020-12-04$14.61$15.2281,900——
2020-12-03$14.27$14.8655,600——
2020-12-02$14.34$14.9481,500——
2020-12-01$14.36$14.9685,900——
2020-11-30$14.33$14.9369,000——
2020-11-27$14.79$15.4149,000——
2020-11-25$14.84$15.4654,400——
2020-11-24$15.02$15.6481,900——
2020-11-23$14.65$15.26127,100——
2020-11-20$14.61$15.2276,200——
2020-11-19$14.58$15.1937,700——
2020-11-18$14.61$15.2262,700——
2020-11-17$14.90$15.5237,300——
2020-11-16$15.01$15.6369,300——
2020-11-13$14.60$15.2154,300——
2020-11-12$14.26$14.8554,000——
2020-11-11$14.63$15.2428,600——
2020-11-10$14.84$15.46123,200——
2020-11-09$14.15$14.74101,800——
2020-11-06$13.64$14.2137,200——
2020-11-05$13.81$14.3838,900——
2020-11-04$13.68$14.2539,200——
2020-11-03$13.97$14.5550,000——
2020-11-02$13.66$14.2330,400——
2020-10-30$13.71$14.2878,300——
2020-10-29$13.76$14.3352,700——
2020-10-28$13.71$14.2879,400——
2020-10-27$14.34$14.9440,600——
2020-10-26$14.63$15.2457,400——
2020-10-23$14.95$15.5727,000——
2020-10-22$14.92$15.5435,100——
2020-10-21$14.80$15.4228,000——
2020-10-20$14.75$15.3688,900——
2020-10-19$14.66$15.2732,600——
2020-10-16$14.72$15.3342,900——
2020-10-15$14.74$15.3550,300——
2020-10-14$14.85$15.4755,200——
2020-10-13$15.50$16.1478,400——
2020-10-12$15.95$16.61100,100——
2020-10-09$15.75$16.41141,500——
2020-10-08$15.19$15.8269,500——
2020-10-07$14.89$15.5180,600——
2020-10-06$14.49$15.0976,400——
2020-10-05$14.47$15.0744,800——
2020-10-02$14.18$14.7746,600——
2020-10-01$14.18$14.7789,400——
2020-09-30$14.15$14.7474,300——
2020-09-29$14.29$14.8838,900——
2020-09-28$14.41$15.0178,400——
2020-09-25$13.80$14.3762,800——
2020-09-24$13.53$14.09138,000——
2020-09-23$13.52$14.08107,500——
2020-09-22$13.73$14.30188,400——
2020-09-21$13.80$14.37226,400——
2020-09-18$14.56$15.17307,100——
2020-09-17$14.35$14.95198,900——
2020-09-16$13.77$14.34183,400——
2020-09-15$13.83$14.4150,500——
2020-09-14$13.92$14.5070,300——
2020-09-11$13.64$14.2180,200——
2020-09-10$13.66$14.23115,000——
2020-09-09$13.84$14.4266,700——
2020-09-08$14.08$14.67100,700——
2020-09-04$14.12$14.7164,600——
2020-09-03$14.21$14.8063,700——
2020-09-02$14.26$14.8588,700——
2020-09-01$14.25$14.8464,400——
2020-08-31$14.31$14.9157,800——
2020-08-28$14.43$15.0356,000——
2020-08-27$14.42$15.0244,300——
2020-08-26$14.47$15.0770,000——
2020-08-25$14.83$15.4545,200——
2020-08-24$14.77$15.3848,700——
2020-08-21$14.75$15.3671,600——
2020-08-20$15.08$15.7150,800——
2020-08-19$15.15$15.7848,400——
2020-08-18$15.46$16.1060,100——
2020-08-17$15.41$16.0550,100——
2020-08-14$15.36$16.0065,300——
2020-08-13$15.34$15.9827,100——
2020-08-12$15.40$16.0463,200——
2020-08-11$15.35$15.99108,100——
2020-08-10$15.28$15.9262,400——
2020-08-07$15.25$15.8852,900——
2020-08-06$14.91$15.5374,400——
2020-08-05$15.38$16.02106,200——
2020-08-04$14.87$15.4992,900——
2020-08-03$14.32$14.9284,400——
2020-07-31$14.35$14.9589,800——
2020-07-30$14.87$15.4978,100——
2020-07-29$15.09$15.7262,400——
2020-07-28$14.89$15.51119,100——
2020-07-27$14.79$15.41110,500——
2020-07-24$14.62$15.2361,500——
2020-07-23$14.86$15.4881,500——
2020-07-22$14.51$15.1169,000——
2020-07-21$14.60$15.2157,600——
2020-07-20$14.32$14.92104,100——
2020-07-17$14.35$14.9574,700——
2020-07-16$14.07$14.6672,000——
2020-07-15$14.02$14.60120,100——
2020-07-14$13.73$14.3081,100——
2020-07-13$13.53$14.09144,700——
2020-07-10$13.79$14.3695,200——
2020-07-09$13.82$14.3987,000——
2020-07-08$14.01$14.5993,100——
2020-07-07$14.16$14.7577,600——
2020-07-06$14.34$14.9455,000——
2020-07-02$14.24$14.8364,300——
2020-07-01$14.30$14.8969,200——
2020-06-30$14.40$15.0090,400——
2020-06-29$14.47$15.07101,600——
2020-06-26$13.87$14.45169,100——
2020-06-25$14.14$14.73110,200——
2020-06-24$14.08$14.67184,500——
2020-06-23$14.05$14.63119,400——
2020-06-22$14.12$14.7186,500——
2020-06-19$14.17$14.76171,100——
2020-06-18$14.42$15.0285,600——
2020-06-17$14.42$15.0295,300——
2020-06-16$14.72$15.33129,400——
2020-06-15$14.34$14.94141,900——
2020-06-12$14.60$15.2196,800——
2020-06-11$14.42$15.02108,800——
2020-06-10$15.53$16.1883,900——
2020-06-09$15.52$16.1764,800——
2020-06-08$15.53$16.1898,600——
2020-06-05$15.21$15.84133,500——
2020-06-04$14.91$15.5370,800——
2020-06-03$14.99$15.6186,900——
2020-06-02$14.50$15.1059,700——
2020-06-01$14.28$14.8792,400——
2020-05-29$14.34$14.94147,600——
2020-05-28$14.35$14.9588,300——
2020-05-27$14.56$15.1784,900——
2020-05-26$14.08$14.6785,400——
2020-05-22$13.71$14.2847,200——
2020-05-21$13.70$14.2770,800——
2020-05-20$13.73$14.30121,600——
2020-05-19$13.65$14.22148,900——
2020-05-18$13.87$14.45135,100——
2020-05-15$13.19$13.7471,600——
2020-05-14$12.94$13.48101,000——
2020-05-13$13.06$13.6075,200——
2020-05-12$13.33$13.8883,400——
2020-05-11$13.55$14.11106,100——
2020-05-08$13.87$14.4560,700——
2020-05-07$13.36$13.92112,800——
2020-05-06$12.68$13.21152,800——
2020-05-05$12.90$13.4475,100——
2020-05-04$13.18$13.73116,200——
2020-05-01$13.24$13.79100,000——
2020-04-30$13.70$14.2776,000——
2020-04-29$14.58$15.19104,500——
2020-04-28$13.94$14.5269,700——
2020-04-27$13.41$13.9769,500——
2020-04-24$13.16$13.7154,600——
2020-04-23$13.28$13.8399,700——
2020-04-22$12.94$13.4891,100——
2020-04-21$12.98$13.52111,200——
2020-04-20$13.24$13.7970,400——
2020-04-17$14.02$14.6085,900——
2020-04-16$13.55$14.11121,600——
2020-04-15$13.43$13.99150,100——
2020-04-14$13.66$14.23107,000——
2020-04-13$13.78$14.3553,400——
2020-04-09$14.45$15.0593,400——
2020-04-08$14.08$14.6783,300——
2020-04-07$13.29$13.84136,500——
2020-04-06$13.41$13.97112,600——
2020-04-03$13.36$13.92105,100——
2020-04-02$13.28$13.83122,500——
2020-04-01$13.65$14.22123,700——
2020-03-31$14.06$14.64127,800——
2020-03-30$14.03$14.6170,100——
2020-03-27$13.52$14.0859,200——
2020-03-26$14.16$14.75113,100——
2020-03-25$13.78$14.35119,800——
2020-03-24$13.51$14.07130,900——
2020-03-23$12.51$13.03147,800——
2020-03-20$12.62$13.14222,300——
2020-03-19$14.02$14.60153,600——
2020-03-18$13.18$13.73138,300——
2020-03-17$13.88$14.46175,100——
2020-03-16$12.63$13.16219,900——
2020-03-13$14.90$15.52184,200——
2020-03-12$13.44$14.00184,600——
2020-03-11$14.13$14.72122,600——
2020-03-10$14.47$15.07156,400——
2020-03-09$13.96$14.54126,100——
2020-03-06$14.76$15.37113,100——
2020-03-05$14.95$15.57101,600——
2020-03-04$15.15$15.7855,300——
2020-03-03$14.92$15.5497,000——
2020-03-02$15.08$15.7184,700——
2020-02-28$15.08$15.71176,000——
2020-02-27$15.49$16.13115,800——
2020-02-26$15.95$16.61105,700——
2020-02-25$15.93$16.59121,900——
2020-02-24$16.21$16.8861,800——
2020-02-21$16.47$17.1643,600——
2020-02-20$16.56$17.2551,800——
2020-02-19$16.30$16.9845,100——
2020-02-18$16.28$16.9633,500——
2020-02-14$16.42$17.1046,000——
2020-02-13$16.38$17.0637,700——
2020-02-12$16.20$16.8755,900——
2020-02-11$16.15$16.8265,300——
2020-02-10$16.23$16.9171,500——
2020-02-07$16.35$17.0360,800——
2020-02-06$16.42$17.10137,400——
2020-02-05$16.52$17.2156,000——
2020-02-04$16.37$17.0560,600——
2020-02-03$16.34$17.0259,500——
2020-01-31$16.10$16.7792,900——
2020-01-30$16.23$16.9174,100——
2020-01-29$16.12$16.7955,400——
2020-01-28$16.21$16.8851,300——
2020-01-27$16.20$16.8790,400——
2020-01-24$16.32$17.0058,800——
2020-01-23$16.11$16.7885,200——
2020-01-22$15.96$16.6260,000——
2020-01-21$16.06$16.7360,800——
2020-01-17$16.17$16.8462,900——
2020-01-16$16.35$17.0354,400——
2020-01-15$16.10$16.7782,700——
2020-01-14$15.82$16.4879,300——
2020-01-13$15.85$16.5151,000——
2020-01-10$15.84$16.5083,400——
2020-01-09$15.86$16.5267,800——
2020-01-08$15.97$16.6368,100——
2020-01-07$16.03$16.7085,100——
2020-01-06$16.08$16.7594,600——
2020-01-03$15.90$16.5669,400——
2020-01-02$15.86$16.5267,100——