Tejon Ranch Co. (TRC) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -3.3%
- 3M
- -3.5%
- YTD
- +18.4%
- 1Y
- +4.7%
- 3Y
- +3.2%
- 5Y
- +4.3%
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
- +12.5%
TRC Stock Price Trajectory (1980–2026)
As of July 7, 2026, Tejon Ranch Co. (TRC) trades at $18.54, representing a +4.7% return over the past year. The stock has delivered a +23.5% total return over five years (+4.3% 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 -69.5%, currently trading 6% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers ALCO (+28.5% 1Y), CTO (+23.7% 1Y), and TTGT (-38.8% 1Y), TRC has underperformed the peer group average. Compare TRC vs ALCO →
TRC Historical Price Data · from 1980
Rows 1–50 of 11,670| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 18.86 | 18.87 | 18.50 | 18.54 | 77K | -1.70% |
| 2026-07-02 | 18.91 | 19.15 | 18.82 | 18.86 | 78K | -0.26% |
| 2026-07-01 | 18.80 | 18.97 | 18.71 | 18.91 | 140K | +1.12% |
| 2026-06-30 | 18.97 | 19.01 | 18.68 | 18.70 | 94K | -1.11% |
| 2026-06-29 | 18.82 | 19.01 | 18.55 | 18.91 | 144K | +0.27% |
| 2026-06-26 | 18.60 | 18.93 | 18.58 | 18.86 | 239K | +2.17% |
| 2026-06-25 | 18.62 | 18.62 | 18.10 | 18.46 | 92K | -0.27% |
| 2026-06-24 | 18.84 | 19.08 | 18.46 | 18.51 | 96K | -1.86% |
| 2026-06-23 | 18.52 | 18.88 | 18.47 | 18.86 | 62K | +2.11% |
| 2026-06-22 | 18.38 | 18.74 | 18.38 | 18.47 | 78K | -0.05% |
| 2026-06-18 | 18.76 | 18.76 | 18.45 | 18.48 | 125K | -0.75% |
| 2026-06-17 | 18.89 | 18.89 | 18.42 | 18.62 | 95K | -2.10% |
| 2026-06-16 | 19.47 | 19.76 | 18.86 | 19.02 | 92K | -1.60% |
| 2026-06-15 | 19.18 | 19.55 | 19.14 | 19.33 | 112K | +0.36% |
| 2026-06-12 | 19.25 | 19.63 | 18.91 | 19.26 | 59K | +0.21% |
| 2026-06-11 | 19.61 | 19.66 | 19.22 | 19.22 | 70K | -1.18% |
| 2026-06-10 | 19.59 | 19.79 | 19.35 | 19.45 | 51K | +0.10% |
| 2026-06-09 | 19.34 | 19.66 | 19.25 | 19.43 | 59K | +1.36% |
| 2026-06-08 | 19.21 | 19.36 | 19.13 | 19.17 | 79K | -0.36% |
| 2026-06-05 | 19.18 | 19.50 | 19.11 | 19.24 | 83K | +0.79% |
| 2026-06-04 | 19.04 | 19.14 | 18.94 | 19.09 | 119K | +1.11% |
| 2026-06-03 | 18.95 | 19.11 | 18.82 | 18.88 | 90K | -1.10% |
| 2026-06-02 | 18.79 | 19.16 | 18.79 | 19.09 | 36K | +1.11% |
| 2026-06-01 | 19.35 | 19.53 | 18.88 | 18.88 | 112K | -2.33% |
| 2026-05-29 | 19.57 | 19.66 | 19.33 | 19.33 | 89K | -1.33% |
| 2026-05-28 | 19.34 | 19.73 | 19.34 | 19.59 | 123K | +0.62% |
| 2026-05-27 | 19.72 | 19.74 | 19.47 | 19.47 | 88K | -0.61% |
| 2026-05-26 | 19.29 | 19.68 | 19.14 | 19.59 | 86K | +1.77% |
| 2026-05-22 | 19.46 | 19.50 | 19.00 | 19.25 | 24K | -1.03% |
| 2026-05-21 | 19.44 | 19.51 | 19.08 | 19.45 | 69K | -0.41% |
| 2026-05-20 | 19.26 | 19.55 | 19.18 | 19.53 | 73K | +1.67% |
| 2026-05-19 | 19.18 | 19.55 | 19.08 | 19.21 | 41K | -0.67% |
| 2026-05-18 | 19.04 | 19.49 | 19.04 | 19.34 | 72K | +1.47% |
| 2026-05-15 | 19.22 | 19.34 | 18.82 | 19.06 | 67K | -1.19% |
| 2026-05-14 | 19.30 | 19.81 | 18.94 | 19.29 | 115K | 0.00% |
| 2026-05-13 | 19.45 | 19.62 | 19.29 | 19.29 | 98K | -1.23% |
| 2026-05-12 | 19.37 | 19.59 | 19.21 | 19.53 | 78K | +0.21% |
| 2026-05-11 | 20.06 | 20.18 | 19.37 | 19.49 | 99K | -3.49% |
| 2026-05-08 | 20.68 | 20.68 | 19.88 | 20.20 | 77K | -1.37% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +4.7% over the past year, beating its 5-year annualized CAGR of +4.3%. 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 +4.7% 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.