Tejon Ranch Co. (TRC) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
TRC Historical Performance
Short-Term Returns
TRC Stock Price Trajectory (2011–2026)
As of May 8, 2026, Tejon Ranch Co. (TRC) trades at $20.48, representing a +18.8% return over the past year. The stock has delivered a +30.2% total return over five years (+5.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $60.83 on August 2, 2005. From this peak, TRC has corrected -66.3%, currently trading 19% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers ALCO (+41.8% 1Y), CTO (+14.2% 1Y), and TTGT (-18.0% 1Y), TRC has underperformed the peer group average. Compare TRC vs ALCO →
TRC Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 20.25 | 21.31 | 19.98 | 20.48 | 163K | +3.83% |
| 2026-05-06 | 19.71 | 20.12 | 19.51 | 19.72 | 64K | +0.36% |
| 2026-05-05 | 20.01 | 20.13 | 19.64 | 19.65 | 82K | -1.16% |
| 2026-05-04 | 19.55 | 20.21 | 19.54 | 19.88 | 94K | +1.58% |
| 2026-05-01 | 19.49 | 19.86 | 19.43 | 19.57 | 149K | 0.00% |
| 2026-04-30 | 19.52 | 19.69 | 19.48 | 19.57 | 64K | -0.46% |
| 2026-04-29 | 20.30 | 20.36 | 19.59 | 19.66 | 99K | -3.25% |
| 2026-04-28 | 20.30 | 20.68 | 20.25 | 20.32 | 94K | +0.89% |
| 2026-04-27 | 19.63 | 20.54 | 19.63 | 20.14 | 144K | +2.13% |
| 2026-04-24 | 19.48 | 19.82 | 19.48 | 19.72 | 55K | +0.72% |
| 2026-04-23 | 19.57 | 19.71 | 19.43 | 19.58 | 48K | +1.24% |
| 2026-04-22 | 19.26 | 19.50 | 19.26 | 19.34 | 67K | +0.42% |
| 2026-04-21 | 19.42 | 19.53 | 19.23 | 19.26 | 75K | -0.98% |
| 2026-04-20 | 19.77 | 19.90 | 19.43 | 19.45 | 72K | -1.92% |
| 2026-04-17 | 19.59 | 19.99 | 19.59 | 19.83 | 73K | +1.33% |
| 2026-04-16 | 19.56 | 19.67 | 19.31 | 19.57 | 100K | +0.57% |
| 2026-04-15 | 19.32 | 19.50 | 19.25 | 19.46 | 90K | +0.26% |
| 2026-04-14 | 19.42 | 19.52 | 19.29 | 19.41 | 101K | -0.10% |
| 2026-04-13 | 19.44 | 19.49 | 19.20 | 19.43 | 62K | +0.36% |
| 2026-04-10 | 19.38 | 19.49 | 19.30 | 19.36 | 57K | -0.46% |
| 2026-04-09 | 19.34 | 19.60 | 19.34 | 19.45 | 59K | -0.10% |
| 2026-04-08 | 19.75 | 19.77 | 19.35 | 19.47 | 84K | +0.62% |
| 2026-04-07 | 19.11 | 19.50 | 19.11 | 19.35 | 143K | +0.68% |
| 2026-04-06 | 19.19 | 19.38 | 19.17 | 19.22 | 67K | +0.10% |
| 2026-04-02 | 18.91 | 19.20 | 18.80 | 19.20 | 57K | +1.21% |
| 2026-04-01 | 18.82 | 19.11 | 18.76 | 18.97 | 68K | +0.69% |
| 2026-03-31 | 19.14 | 19.18 | 18.70 | 18.84 | 120K | -1.31% |
| 2026-03-30 | 19.24 | 19.30 | 19.07 | 19.09 | 87K | +0.16% |
| 2026-03-27 | 18.99 | 19.18 | 18.98 | 19.06 | 59K | -0.26% |
| 2026-03-26 | 18.97 | 19.29 | 18.97 | 19.11 | 58K | +0.79% |
See TRC's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs TRC Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare TRC vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonTRC — Frequently Asked Questions
Quick answers to the most common questions about buying TRC stock.
How has TRC stock performed recently?
TRC returned +18.8% over the past year, beating its 5-year annualized CAGR of +5.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is TRC's all-time high price?
Tejon Ranch Co. reached $60.83 on 2005-08-02. The 52-week high is $21.31. Current 1-year return of +18.8% places the stock closer to historical peaks.
Where can I download TRC historical price data?
This page provides TRC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.