|
Market Closed -
NYSE
16:00:02 2026-09-09 EDT
|
5-day change | 1st Jan Change | ||
| 16.39 USD | -1.09% |
|
+1.74% | +3.93% |
| 08-07 | Tejon Ranch Co., Q2 2026 Earnings Call, Aug 06, 2026 | |
| 08-06 | Tejon Ranch Co. Reports Earnings Results for the Second Quarter and Six Months Ended June 30, 2026 | CI |
Stock exchange
Quotes 5-day view: Tejon Ranch Co.
Delayed Quote NYSE
| 2026-09-02 | 2026-09-03 | 2026-09-04 | 2026-09-08 | 2026-09-09 | |
|---|---|---|---|---|---|
| Last | US$16.11 | US$16.17 | US$16.43 | US$16.57 | US$16.39 |
| Volume | 149,480 | 111,390 | 116,463 | 225,096 | 113,283 |
| Change | +0.19% | +0.37% | +1.61% | +0.85% | -1.09% |
| Opening | US$16.16 | US$16.23 | US$16.21 | US$16.35 | US$16.53 |
| High | US$16.22 | US$16.25 | US$16.44 | US$16.67 | US$16.55 |
| Low | US$16.04 | US$16.03 | US$16.15 | US$16.29 | US$16.16 |
Performance
| 1 day | -1.09% | ||
| 1 week | +1.74% | ||
| Current month | +1.93% | ||
| 1 month | -1.80% | ||
| 3 months | -15.65% | ||
| 6 months | -8.33% | ||
| Current year | +3.93% | ||
| 1 year | -1.44% | ||
| 3 years | -1.27% | ||
| 5 years | -11.69% | ||
| 10 years | -27.41% |
Volumes
marketsDaily volume
113,285
Estimated daily volume
113,285
Avg. Volume 20 sessions
187,564
Daily volume ratio
0.6
Avg. Volume 20 sessions USD
3,074,173.96
Record volume 1
1,861,200
Record volume 2
1,441,263
Record volume 3
1,228,770
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
447,745,327
Net sales (USD)
49,591,000
Number of employees
68
Sales / Employee (USD)
729,279
Free-Float
91.85 %
Free-Float capitalization (USD)
411,261,882
Average Daily Capital Traded
0.69%
Indicators
Moving average 5 days
16.33
Moving average 20 days
16.31
Moving average 50 days
17.2
Moving average 100 days
18.24
Price spread / (MMA5)
-0.34%
Price spread / (MMA20)
-0.51%
Price spread / (MMA50)
+4.91%
Price spread / (MMA100)
+11.30%
STIM
RSI 9 days
60.04
RSI 14 days
50.33
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.09% | +1.74% | -1.44% | -1.27% | 448M | |
| -0.85% | +1.56% | +20.10% | +46.47% | 44.27B | |
| -0.79% | -1.35% | +9.18% | +90.06% | 28.56B | |
| -1.30% | -3.28% | -9.80% | -12.97% | 27.68B | |
| -0.72% | +3.57% | -23.47% | +57.43% | 26.71B | |
| -1.36% | -1.98% | -9.42% | +35.20% | 26.28B | |
| +0.21% | +3.88% | +26.40% | +18.04% | 20.99B | |
| 0.00% | +1.78% | -31.58% | -62.55% | 20.22B | |
| -3.02% | -1.50% | -0.62% | +61.77% | 19.43B | |
| -0.89% | +1.99% | +12.53% | +50.92% | 18.18B | |
| Average | -1.01% | +0.83% | -0.81% | +28.31% | 23.28B | |
| Weighted average by Cap. | -0.99% | +1.12% | +0.59% | +34.23% |
Historical Quotes: Tejon Ranch Co.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
d90aa87ebaf55ec37e0c027a8.2Hmaq8crAJndAswedOyoq9Djj5ZAp33_CvLAxz0H2RE.jh-p-5VRae-OVqhLLLjy2emt2dUx-DuSbMu4iAhsoFC8OLfx_2pCq6xBqw
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 16.39 | 26,122 | 68,776 |
| 15:59:59 | 16.39 | 100 | 42,654 |
| 15:59:54 | 16.38 | 100 | 42,554 |
| 15:59:54 | 16.38 | 100 | 42,454 |
| 15:59:54 | 16.38 | 100 | 42,354 |
| 15:59:54 | 16.39 | 142 | 42,254 |
| 15:59:50 | 16.38 | 100 | 42,112 |
| 15:59:50 | 16.38 | 117 | 42,012 |
| 15:59:50 | 16.38 | 146 | 41,895 |
| 15:59:50 | 16.38 | 144 | 41,749 |
Price Extremes
| 1 week | 16.15 |  | 16.67 |
| 1 month | 15.8 | | 16.96 |
| Current year | 15.31 | | 21.31 |
| 1 year | 15.31 | | 21.31 |
| 3 years | 14.7 | | 21.31 |
| 5 years | 14.31 | | 21.69 |
| 10 years | 12.12 | | 27.99 |
Monthly variations
Annual variations
| 2026 | +3.93% | ||
| 2025 | -0.82% | ||
| 2024 | -7.56% | ||
| 2023 | -8.70% | ||
| 2022 | -1.26% | ||
| 2021 | +32.04% | ||
| 2020 | -9.57% | ||
| 2019 | -3.62% | ||
| 2018 | -20.13% | ||
| 2017 | -18.36% | ||
| 2016 | +32.79% | ||
| 2015 | -35.00% | ||
| 2014 | -19.86% | ||
| 2013 | +30.91% | ||
| 2012 | +14.71% | ||
| 2011 | -11.14% | ||
| 2010 | -5.72% | ||
| 2009 | +18.11% | ||
| 2008 | -39.44% | ||
| 2007 | -26.84% | ||
| 2006 | +39.88% | ||
| 2005 | -2.16% | ||
| 2004 | -0.51% | ||
| 2003 | +38.08% | ||
| 2002 | +24.22% | ||
| 2001 | +24.27% | ||
| 2000 | -18.99% | ||
| 1999 | +19.50% | ||
| 1998 | -18.25% | ||
| 1997 | +69.13% | ||
| 1996 | -0.86% | ||
| 1995 | +20.83% | ||
| 1994 | -18.64% | ||
| 1993 | -11.94% | ||
| 1992 | -2.19% | ||
| 1991 | -33.50% | ||
| 1990 | -41.48% | ||
| 1989 | +23.94% | ||
| 1988 | +51.87% | ||
| 1987 | -50.53% | ||
| 1986 | +66.74% | ||
| 1985 | +178.16% | ||
| 1984 | +6.12% | ||
| 1983 | +9.09% | ||
| 1982 | +23.08% | ||
| 1981 | -11.73% | ||
| 1980 | +9.83% | ||
| 1979 | +163.39% | ||
| 1978 | +89.83% | ||
| 1977 | -16.90% | ||
| 1976 | +4.41% | ||
| 1975 | +19.30% | ||
| 1974 | -27.85% | ||
| 1973 | -20.20% |
- Stock Market
- Stocks
- TRC Stock
- Quotes Tejon Ranch Co.
Select your edition
All financial news and data tailored to specific country editions
