|
Market Closed -
NYSE
21:00:02 30/09/2026 BST
|
5-day change | 1st Jan Change | ||
| 16.22 USD | -0.86% |
|
-0.25% | +2.85% |
| 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
| 24/09/2026 | 25/09/2026 | 28/09/2026 | 29/09/2026 | 30/09/2026 | |
|---|---|---|---|---|---|
| Last | US$16.26 | US$16.45 | US$16.41 | US$16.36 | US$16.22 |
| Volume | 92,289 | 115,058 | 83,100 | 74,322 | 94,949 |
| Change | -.--% | +1.17% | -0.24% | -0.30% | -0.86% |
| Opening | US$16.32 | US$16.22 | US$16.44 | US$16.44 | US$16.44 |
| High | US$16.48 | US$16.48 | US$16.60 | US$16.44 | US$16.44 |
| Low | US$16.24 | US$16.04 | US$16.33 | US$16.29 | US$16.21 |
Performance
| 1 day | -0.86% | ||
| 1 week | -0.25% | ||
| 1 month | +0.87% | ||
| 3 months | -13.26% | ||
| 6 months | -13.91% | ||
| Current year | +2.85% | ||
| 1 year | +1.50% | ||
| 5 years | -8.67% | ||
| 10 years | -33.31% |
Volumes
marketsDaily volume
94,950
Estimated daily volume
94,950
Avg. Volume 20 sessions
136,190
Daily volume ratio
0.7
Avg. Volume 20 sessions USD
2,209,001.8
Record volume 1
1,861,200
Record volume 2
1,441,263
Record volume 3
1,228,770
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
442,070,823
Net sales (USD)
49,591,000
Number of employees
68
Sales / Employee (USD)
729,279
Free-Float
91.85%
Free-Float capitalization (USD)
406,049,751
Average Daily Capital Traded
0.5%
Indicators
Moving average 5 days
16.34
Moving average 20 days
16.23
Moving average 50 days
16.52
Moving average 100 days
17.71
Price spread / (MMA5)
+0.74%
Price spread / (MMA20)
+0.05%
Price spread / (MMA50)
+1.85%
Price spread / (MMA100)
+9.19%
STIM
RSI 9 days
53.97
RSI 14 days
50.33
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.86% | -0.25% | +1.50% | -.--% | 442M | |
| -0.91% | -3.43% | +160.61% | +872.89% | 66.41B | |
| +0.56% | -0.55% | +16.42% | +29.47% | 39.85B | |
| -0.69% | -0.69% | -11.26% | +44.03% | 28.06B | |
| +0.33% | +3.17% | +0.59% | -2.05% | 27.68B | |
| -0.47% | -1.27% | +9.02% | +85.05% | 27.05B | |
| -0.47% | -2.33% | -6.92% | +34.17% | 24.8B | |
| -1.86% | +0.44% | +33.01% | +201.10% | 22.08B | |
| -1.41% | +1.05% | -26.90% | -61.59% | 21.22B | |
| +0.17% | +0.47% | +23.91% | +13.31% | 20.81B | |
| Average | -0.58% | +0.51% | +20.00% | +121.64% | 27.84B | |
| Weighted average by Cap. | -0.52% | +0.21% | +42.20% | +240.23% |
Historical Quotes: Tejon Ranch Co.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
78172a668116858110ef4d56f4.GZa3oJg32Slidg021-8B9RxlC58SfQb5-n44jTBhwek.cafF2epW7hsRLFVehIdIp0gCWPhRDHLUmBtb7FEN86N72cSV_XyXGxoURA
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:02 | 16.22 | 26,866 | 58,408 |
| 20:59:59 | 16.24 | 402 | 31,542 |
| 20:59:59 | 16.23 | 118 | 31,140 |
| 20:59:59 | 16.24 | 505 | 31,022 |
| 20:59:59 | 16.24 | 100 | 30,517 |
| 20:59:58 | 16.22 | 107 | 30,417 |
| 20:59:58 | 16.22 | 141 | 30,310 |
| 20:59:58 | 16.24 | 100 | 30,169 |
| 20:59:57 | 16.23 | 100 | 30,069 |
| 20:59:57 | 16.23 | 100 | 29,969 |
Price Extremes
| 1 week | 16.04 |  | 16.6 |
| 1 month | 15.8 | | 16.85 |
| 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 | +2.85% | ||
| 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
