|
Market Closed -
NYSE
21:00:02 18/08/2026 BST
|
5-day change | 1st Jan Change | ||
| 16.38 USD | -1.15% |
|
-1.03% | +3.87% |
| 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
| 12/08/2026 | 13/08/2026 | 14/08/2026 | 17/08/2026 | 18/08/2026 | |
|---|---|---|---|---|---|
| Last | US$16.33 | US$16.41 | US$16.35 | US$16.57 | US$16.38 |
| Volume | 287,503 | 172,472 | 181,334 | 224,525 | 224,068 |
| Change | -1.33% | +0.49% | -0.37% | +1.35% | -1.15% |
| Opening | US$16.58 | US$16.45 | US$16.37 | US$16.35 | US$16.67 |
| High | US$16.62 | US$16.54 | US$16.49 | US$16.62 | US$16.96 |
| Low | US$16.29 | US$16.31 | US$16.30 | US$16.24 | US$16.32 |
Performance
| 1 day | -1.15% | ||
| 1 week | -1.03% | ||
| Current month | -3.25% | ||
| 1 month | -9.90% | ||
| 3 months | -15.31% | ||
| 6 months | -2.90% | ||
| Current year | +3.87% | ||
| 1 year | -4.21% | ||
| 3 years | -1.92% | ||
| 5 years | -14.69% | ||
| 10 years | -35.13% |
Volumes
marketsDaily volume
224,068
Estimated daily volume
224,068
Avg. Volume 20 sessions
167,050
Daily volume ratio
1.34
Avg. Volume 20 sessions USD
2,736,279
Record volume 1
1,861,200
Record volume 2
1,441,263
Record volume 3
1,228,770
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
442,611,252
Net sales (USD)
49,591,000
Number of employees
68
Sales / Employee (USD)
729,279
Free-Float
91.85 %
Free-Float capitalization (USD)
406,546,145
Average Daily Capital Traded
0.62%
Indicators
Moving average 5 days
16.41
Moving average 20 days
16.95
Moving average 50 days
18
Moving average 100 days
18.69
Price spread / (MMA5)
+0.17%
Price spread / (MMA20)
+3.45%
Price spread / (MMA50)
+9.92%
Price spread / (MMA100)
+14.12%
STIM
RSI 9 days
39.08
RSI 14 days
35.34
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.15% | -1.03% | -4.21% | -1.92% | 443M | |
| +2.47% | +2.21% | +32.67% | +38.24% | 43.33B | |
| -0.23% | -2.40% | +8.24% | +10.91% | 31.13B | |
| +0.36% | -1.90% | +12.87% | +106.57% | 27.14B | |
| -0.36% | -2.66% | -26.56% | +62.43% | 26.57B | |
| +0.17% | -0.31% | -10.76% | +44.32% | 24.36B | |
| -0.13% | -0.26% | -35.76% | -62.62% | 20.65B | |
| +0.57% | -0.99% | +24.22% | +9.95% | 20.39B | |
| -1.21% | -3.88% | +3.59% | +83.42% | 19.18B | |
| +0.50% | +1.45% | -2.04% | -10.74% | 19.38B | |
| Average | +0.08% | +0.01% | +0.23% | +28.06% | 23.26B | |
| Weighted average by Cap. | +0.41% | +0.25% | +3.60% | +34.09% |
Historical Quotes: Tejon Ranch Co.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
83b30d88c5ad.y59tCp6O7F7BCtDKRxSJoHcZvprw8WesWntHPeuGyP0.udQ8Mvu5lC-sTpT8cVGx5jxL_f6kpxLpPCIEZY3A5cWN8T0yzOCHAaVa6A
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:02 | 16.38 | 31,778 | 184,876 |
| 20:59:59 | 16.41 | 361 | 153,098 |
| 20:59:59 | 16.40 | 100 | 152,737 |
| 20:59:58 | 16.41 | 100 | 152,637 |
| 20:59:58 | 16.41 | 118 | 152,537 |
| 20:59:58 | 16.38 | 116 | 152,419 |
| 20:59:53 | 16.39 | 196 | 152,303 |
| 20:59:53 | 16.40 | 100 | 152,107 |
| 20:59:52 | 16.40 | 100 | 152,007 |
| 20:59:50 | 16.38 | 100 | 151,907 |
Course Extremes
| 1 week | 16.24 |  | 16.96 |
| 1 month | 16.24 | | 18.28 |
| 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 | +3.87% | ||
| 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
