|
Market Closed -
NYSE
06:00:02 03/10/26 am AEST
|
5-day change | 1st Jan Change | ||
| 16.38 USD | -0.67% |
|
-0.43% | +3.87% |
| 07/08 | Tejon Ranch Co., Q2 2026 Earnings Call, Aug 06, 2026 | |
| 07/08 | 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
| 28/09/2026 | 29/09/2026 | 30/09/2026 | 01/10/2026 | 02/10/2026 | |
|---|---|---|---|---|---|
| Last | USD 16.41 | USD 16.36 | USD 16.22 | USD 16.49 | USD 16.38 |
| Volume | 83,100 | 74,322 | 94,950 | 161,469 | 82,612 |
| Change | -0.24% | -0.30% | -0.86% | +1.66% | -0.67% |
| Opening | USD 16.44 | USD 16.44 | USD 16.44 | USD 16.16 | USD 16.62 |
| High | USD 16.60 | USD 16.44 | USD 16.44 | USD 16.63 | USD 16.73 |
| Low | USD 16.33 | USD 16.29 | USD 16.21 | USD 16.13 | USD 16.38 |
Performance
| 1 day | -0.67% | ||
| 1 week | -0.43% | ||
| Current month | +0.99% | ||
| 1 month | +1.30% | ||
| 3 months | -13.15% | ||
| 6 months | -14.69% | ||
| Current year | +3.87% | ||
| 1 year | +1.17% | ||
| 3 years | +3.28% | ||
| 5 years | -8.39% | ||
| 10 years | -32.29% |
Volumes
marketsDaily volume
82,612
Estimated daily volume
82,612
Avg. Volume 20 sessions
134,412
Daily volume ratio
0.61
Avg. Volume 20 sessions USD
2,201,668.56
Record volume 1
1,861,200
Record volume 2
1,441,263
Record volume 3
1,228,770
Capital turnover ratio
0
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
0.5%
Indicators
Moving average 5 days
16.37
Moving average 20 days
16.25
Moving average 50 days
16.46
Moving average 100 days
17.64
Price spread / (MMA5)
-0.05%
Price spread / (MMA20)
-0.77%
Price spread / (MMA50)
+0.48%
Price spread / (MMA100)
+7.71%
RSI 9 days
58.5
RSI 14 days
53.83
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.67% | -0.43% | +1.17% | +3.28% | 443M | |
| +1.82% | -3.45% | +153.82% | +906.74% | 64.64B | |
| -2.30% | -1.03% | +13.98% | +30.38% | 39.14B | |
| +0.71% | -2.40% | -16.18% | +38.86% | 27.43B | |
| -3.73% | +2.72% | +1.10% | -3.70% | 26.73B | |
| -2.62% | -4.30% | +6.58% | +82.09% | 26.68B | |
| -3.32% | -5.41% | -7.91% | +32.16% | 24.33B | |
| -0.73% | -1.74% | +35.80% | +208.29% | 21.47B | |
| -1.80% | -0.22% | +20.73% | +14.18% | 20.47B | |
| -1.06% | -2.35% | -29.53% | -62.27% | 20.33B | |
| Average | -1.37% | -2.00% | +17.96% | +125.00% | 27.17B | |
| Weighted average by Cap. | -1.02% | -2.30% | +39.21% | +247.50% |
Historical Quotes: Tejon Ranch Co.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
eabb9af7c35e30f0c1b9965c3.OIsa4OPn1TCE71xgU-5rwzK_5ttkLIPtGCmt2GzSlF4.U70iuaDVokHA3xsTBrlbikeHipFJHO6IYFie4V2K3xV-uyuD0b-EesnbaA
| Date | Price | Volume | Total |
|---|---|---|---|
| 06:00:02 am | 16.38 | 21,621 | 54,690 |
| 05:59:59 am | 16.39 | 889 | 33,069 |
| 05:59:59 am | 16.39 | 111 | 32,180 |
| 05:59:58 am | 16.38 | 290 | 32,069 |
| 05:59:58 am | 16.39 | 134 | 31,779 |
| 05:59:58 am | 16.38 | 100 | 31,645 |
| 05:59:58 am | 16.38 | 134 | 31,545 |
| 05:59:57 am | 16.39 | 100 | 31,411 |
| 05:59:57 am | 16.39 | 100 | 31,311 |
| 05:59:57 am | 16.38 | 274 | 31,211 |
Price Extremes
| 1 week | 16.13 |  | 16.73 |
| 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 | +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
