Tejon Ranch Co. (TRC) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +4.3%
- 3M
- +3.5%
- YTD
- +8.8%
- 1Y
- +8.3%
- 3Y
- +1.6%
- 5Y
- -4.1%
Loading 10-year price history...
TRC Historical Performance
TRC Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- +24.8%
- 2003 annual price return
- +40.4%
- 2004 annual price return
- +0.4%
- 2005 annual price return
- -0.3%
- 2006 annual price return
- +36.3%
- 2007 annual price return
- -26.7%
- 2008 annual price return
- -37.7%
- 2009 annual price return
- +18.7%
- 2010 annual price return
- -8.9%
- 2011 annual price return
- -12.3%
- 2012 annual price return
- +11.1%
- 2013 annual price return
- +27.7%
- 2014 annual price return
- -17.1%
- 2015 annual price return
- -34.1%
- 2016 annual price return
- +27.7%
- 2017 annual price return
- -17.0%
- 2018 annual price return
- -21.2%
- 2019 annual price return
- -4.7%
- 2020 annual price return
- -8.9%
- 2021 annual price return
- +32.8%
- 2022 annual price return
- -0.4%
- 2023 annual price return
- -8.8%
- 2024 annual price return
- -7.8%
- 2025 annual price return
- -0.3%
- 2026 annual price return
- +4.4%
TRC Stock Price Trajectory (1980–2026)
As of November 8, 2026, Tejon Ranch Co. (TRC) trades at $17.04, representing a +8.3% return over the past year. The stock has delivered a -18.7% total return over five years (-4.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $60.83 on August 2, 2005. From this peak, TRC has corrected -72.0%, currently trading 4% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers ALCO (+13.8% 1Y), CTO (+18.3% 1Y), and TTGT (-46.7% 1Y), TRC has underperformed the peer group average. Compare TRC vs ALCO →
TRC Historical Price Data · from 1980
Rows 1–50 of 11,757| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 16.70 | 17.31 | 16.58 | 17.04 | 161K | +1.49% |
| 2026-11-05 | 16.53 | 16.85 | 16.27 | 16.79 | 234K | +3.13% |
| 2026-11-04 | 16.49 | 16.79 | 16.22 | 16.28 | 145K | -0.12% |
| 2026-11-03 | 16.33 | 16.40 | 16.08 | 16.30 | 153K | +0.43% |
| 2026-11-02 | 16.49 | 16.60 | 16.22 | 16.23 | 103K | -0.92% |
| 2026-10-30 | 17.00 | 17.00 | 16.12 | 16.38 | 100K | -2.27% |
| 2026-10-29 | 16.74 | 16.85 | 16.59 | 16.76 | 102K | +1.02% |
| 2026-10-28 | 16.34 | 16.60 | 16.27 | 16.59 | 116K | +1.47% |
| 2026-10-27 | 16.32 | 16.42 | 16.23 | 16.35 | 81K | +0.62% |
| 2026-10-26 | 16.40 | 16.53 | 16.22 | 16.25 | 87K | -1.22% |
| 2026-10-23 | 16.53 | 16.63 | 16.33 | 16.45 | 127K | -0.96% |
| 2026-10-22 | 16.09 | 16.88 | 16.09 | 16.61 | 227K | +3.55% |
| 2026-10-21 | 16.18 | 16.20 | 15.79 | 16.04 | 209K | -0.68% |
| 2026-10-20 | 16.14 | 16.29 | 16.02 | 16.15 | 143K | +0.69% |
| 2026-10-19 | 16.37 | 16.37 | 16.03 | 16.04 | 100K | -1.84% |
| 2026-10-16 | 16.58 | 16.60 | 16.27 | 16.34 | 118K | -1.33% |
| 2026-10-15 | 16.34 | 16.75 | 16.15 | 16.56 | 219K | +2.16% |
| 2026-10-14 | 16.35 | 16.43 | 16.04 | 16.21 | 127K | -1.76% |
| 2026-10-13 | 16.44 | 16.52 | 16.22 | 16.50 | 78K | +0.92% |
| 2026-10-12 | 16.30 | 16.54 | 16.19 | 16.35 | 73K | 0.00% |
| 2026-10-09 | 16.36 | 16.45 | 16.22 | 16.35 | 51K | -0.30% |
| 2026-10-08 | 16.16 | 16.42 | 16.13 | 16.40 | 62K | +1.49% |
| 2026-10-07 | 16.24 | 16.52 | 16.04 | 16.16 | 111K | -1.04% |
| 2026-10-06 | 16.20 | 16.47 | 16.17 | 16.33 | 83K | +0.93% |
| 2026-10-05 | 16.35 | 16.43 | 16.15 | 16.18 | 80K | -1.22% |
| 2026-10-02 | 16.62 | 16.73 | 16.38 | 16.38 | 83K | -0.67% |
| 2026-10-01 | 16.16 | 16.63 | 16.13 | 16.49 | 162K | +1.66% |
| 2026-09-30 | 16.44 | 16.44 | 16.21 | 16.22 | 95K | -0.86% |
| 2026-09-29 | 16.44 | 16.44 | 16.29 | 16.36 | 74K | -0.30% |
| 2026-09-28 | 16.44 | 16.60 | 16.33 | 16.41 | 83K | -0.24% |
| 2026-09-25 | 16.22 | 16.48 | 16.04 | 16.45 | 115K | +1.17% |
| 2026-09-24 | 16.32 | 16.48 | 16.24 | 16.26 | 92K | 0.00% |
| 2026-09-23 | 16.41 | 16.50 | 16.22 | 16.26 | 86K | -1.51% |
| 2026-09-22 | 16.28 | 16.54 | 16.16 | 16.51 | 98K | +1.79% |
| 2026-09-21 | 16.16 | 16.30 | 15.90 | 16.22 | 137K | +0.37% |
| 2026-09-18 | 15.99 | 16.16 | 15.85 | 16.16 | 442K | +0.94% |
| 2026-09-17 | 16.07 | 16.08 | 15.89 | 16.01 | 114K | +0.13% |
| 2026-09-16 | 15.97 | 16.01 | 15.80 | 15.99 | 122K | +0.63% |
| 2026-09-15 | 15.95 | 15.97 | 15.85 | 15.89 | 152K | -0.38% |
| 2026-09-14 | 16.30 | 16.31 | 15.85 | 15.95 | 123K | -1.60% |
| 2026-09-11 | 16.25 | 16.29 | 16.05 | 16.21 | 122K | +0.56% |
| 2026-09-10 | 16.30 | 16.85 | 16.02 | 16.12 | 170K | -1.65% |
| 2026-09-09 | 16.53 | 16.55 | 16.16 | 16.39 | 113K | -1.09% |
| 2026-09-08 | 16.35 | 16.67 | 16.29 | 16.57 | 225K | +0.85% |
| 2026-09-04 | 16.21 | 16.44 | 16.15 | 16.43 | 117K | +1.61% |
| 2026-09-03 | 16.23 | 16.25 | 16.03 | 16.17 | 111K | +0.37% |
| 2026-09-02 | 16.16 | 16.22 | 16.04 | 16.11 | 150K | +0.19% |
| 2026-09-01 | 16.01 | 16.13 | 15.95 | 16.08 | 152K | 0.00% |
| 2026-08-31 | 16.12 | 16.13 | 15.95 | 16.08 | 199K | -0.74% |
| 2026-08-28 | 16.19 | 16.26 | 16.10 | 16.20 | 183K | +0.37% |
TRC Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
TRC — Frequently Asked Questions
Quick answers to the most common questions about buying TRC stock.
How has TRC stock performed recently?
TRC returned +8.3% over the past year, beating its 5-year annualized CAGR of -4.1%. The stock trades below 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 +8.3% 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 1980-2026, downloadable in CSV format.