|
Market Closed -
NYSE
00:00:03 22/08/2026 +04
|
5-day change | 1st Jan Change | ||
| 16.44 USD | -0.12% |
|
+0.55% | +4.25% |
| 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
| 17/08/2026 | 18/08/2026 | 19/08/2026 | 20/08/2026 | 21/08/2026 | |
|---|---|---|---|---|---|
| Last | $16.57 | $16.38 | $16.53 | $16.46 | $16.44 |
| Volume | 224,525 | 224,068 | 304,538 | 161,591 | 168,621 |
| Change | +1.35% | -1.15% | +0.92% | -0.42% | -0.12% |
| Opening | $16.35 | $16.67 | $16.43 | $16.41 | $16.48 |
| High | $16.62 | $16.96 | $16.79 | $16.68 | $16.62 |
| Low | $16.24 | $16.32 | $16.36 | $16.36 | $16.37 |
Performance
| 1 day | -0.12% | ||
| 1 week | +0.55% | ||
| Current month | -2.89% | ||
| 1 month | -7.28% | ||
| 3 months | -14.60% | ||
| 6 months | -3.92% | ||
| Current year | +4.25% | ||
| 1 year | -6.00% | ||
| 3 years | -0.48% | ||
| 5 years | -15.08% | ||
| 10 years | -33.95% |
Volumes
marketsDaily volume
168,621
Estimated daily volume
168,621
Avg. Volume 20 sessions
189,417
Daily volume ratio
0.89
Avg. Volume 20 sessions USD
3,114,015.48
Record volume 1
1,861,200
Record volume 2
1,441,263
Record volume 3
1,228,770
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
444,232,539
Net sales (USD)
49,591,000
Number of employees
68
Sales / Employee (USD)
729,279
Free-Float
91.85 %
Free-Float capitalization (USD)
408,035,325
Average Daily Capital Traded
0.7%
Indicators
Moving average 5 days
16.48
Moving average 20 days
16.74
Moving average 50 days
17.83
Moving average 100 days
18.61
Price spread / (MMA5)
+0.22%
Price spread / (MMA20)
+1.82%
Price spread / (MMA50)
+8.48%
Price spread / (MMA100)
+13.23%
STIM
RSI 9 days
38.71
RSI 14 days
35.68
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.12% | +0.55% | -6.00% | -0.48% | 444M | |
| -1.40% | +7.85% | +34.83% | +41.55% | 47.38B | |
| -3.22% | +0.82% | +7.81% | +7.67% | 32.18B | |
| +0.79% | +1.12% | +17.15% | +109.47% | 27.9B | |
| +0.73% | +0.36% | -25.52% | +58.00% | 26.37B | |
| +1.00% | +4.42% | -6.11% | +47.66% | 25.36B | |
| +0.08% | +3.05% | +26.54% | +11.16% | 21.12B | |
| +2.01% | +0.13% | -34.08% | -62.13% | 20.33B | |
| -1.84% | +3.13% | -4.16% | -10.59% | 19.68B | |
| +1.44% | +0.80% | +7.44% | +90.33% | 19.4B | |
| Average | -0.05% | +2.20% | +1.79% | +29.26% | 24.02B | |
| Weighted average by Cap. | -0.28% | +3.17% | +6.16% | +35.49% |
Historical Quotes: Tejon Ranch Co.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
745bd49bdc3c6c98d74e1bbc2dcf.m9PtoVnPlU4feClwgy7RuDOaa9lbyJalrPKS-PUQ6Y0.qZ-ExhyOp39bSQQ40US_-Xb5Oa1rncX24IHdkLhRhuPin6OTLKLvOkYIaA
| Date | Price | Volume | Total |
|---|---|---|---|
| 00:00:03 | 16.44 | 19,078 | 122,651 |
| 23:59:59 | 16.45 | 100 | 103,573 |
| 23:59:59 | 16.45 | 200 | 103,473 |
| 23:59:57 | 16.44 | 100 | 103,273 |
| 23:59:57 | 16.44 | 100 | 103,173 |
| 23:59:57 | 16.44 | 115 | 103,073 |
| 23:59:57 | 16.44 | 147 | 102,958 |
| 23:59:55 | 16.42 | 100 | 102,811 |
| 23:59:54 | 16.43 | 100 | 102,711 |
| 23:59:54 | 16.42 | 100 | 102,611 |
Course Extremes
| 1 week | 16.32 |  | 16.96 |
| 1 month | 16.24 | | 17.88 |
| 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 | +4.25% | ||
| 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
