|
Market Closed -
NYSE
23:00:02 27/10/2026 +03
|
5-day change | 1st Jan Change | ||
| 16.35 USD | +0.62% |
|
+1.24% | +3.68% |
| 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
| 21/10/2026 | 22/10/2026 | 23/10/2026 | 26/10/2026 | 27/10/2026 | |
|---|---|---|---|---|---|
| Last | $16.04 | $16.61 | $16.45 | $16.25 | $16.35 |
| Volume | 208,735 | 226,602 | 127,343 | 87,058 | 80,999 |
| Change | -0.68% | +3.55% | -0.96% | -1.22% | +0.62% |
| Opening | $16.18 | $16.09 | $16.53 | $16.40 | $16.32 |
| High | $16.20 | $16.88 | $16.63 | $16.53 | $16.42 |
| Low | $15.79 | $16.09 | $16.33 | $16.22 | $16.23 |
Performance
| 1 day | +0.62% | ||
| 1 week | +1.24% | ||
| Current month | +0.80% | ||
| 1 month | -0.61% | ||
| 3 months | -7.26% | ||
| 6 months | -18.82% | ||
| Current year | +3.68% | ||
| 1 year | +1.81% | ||
| 3 years | +6.51% | ||
| 5 years | -10.95% | ||
| 10 years | -27.46% |
Volumes
marketsDaily volume
80,999
Estimated daily volume
80,999
Avg. Volume 20 sessions
120,874
Daily volume ratio
0.67
Avg. Volume 20 sessions USD
1,976,289.9
Record volume 1
1,861,200
Record volume 2
1,441,263
Record volume 3
1,228,770
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
441,800,609
Net sales (USD)
49,591,000
Number of employees
68
Sales / Employee (USD)
729,279
Free-Float
91.81%
Free-Float capitalization (USD)
405,631,809
Average Daily Capital Traded
0.45%
Indicators
Moving average 5 days
16.34
Moving average 20 days
16.32
Moving average 50 days
16.27
Moving average 100 days
17.14
Price spread / (MMA5)
-0.06%
Price spread / (MMA20)
-0.19%
Price spread / (MMA50)
-0.46%
Price spread / (MMA100)
+4.81%
STIM
RSI 9 days
48.2
RSI 14 days
48.54
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.62% | +1.24% | +1.81% | +6.51% | 442M | |
| +1.35% | +14.93% | +124.49% | +1,054.81% | 69.72B | |
| -0.74% | -0.37% | +11.69% | +31.45% | 39.78B | |
| -1.85% | -3.28% | +11.01% | +96.14% | 28.81B | |
| -1.62% | +0.49% | -4.37% | +45.77% | 26.9B | |
| -0.47% | -2.65% | +1.38% | -2.68% | 26.87B | |
| +0.69% | +0.87% | -20.68% | +78.77% | 27.72B | |
| -0.63% | +9.86% | +19.25% | +223.98% | 20.19B | |
| -0.13% | +2.31% | +18.68% | +16.76% | 20.62B | |
| -2.17% | -2.20% | -5.05% | +72.19% | 19.11B | |
| Average | -0.47% | +1.89% | +15.82% | +162.37% | 28.02B | |
| Weighted average by Cap. | -0.26% | +2.74% | +33.86% | +311.11% |
Historical Quotes: Tejon Ranch Co.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
1cc31d33e828016edb0aacdd2668.m9hEgYi3K4iAUvZzoNF8Nf10oaEPbHdh187WDflUm4Q.8LQKtP_BRKXFHs8R4bQSUZYA7_s6XS1Wo4OOIK1l3_PMrSPF8cZh_tRqpw
| Date | Price | Volume | Total |
|---|---|---|---|
| 23:00:02 | 16.35 | 22,351 | 57,878 |
| 22:59:59 | 16.33 | 100 | 35,527 |
| 22:59:57 | 16.34 | 204 | 35,427 |
| 22:59:54 | 16.33 | 105 | 35,223 |
| 22:59:45 | 16.35 | 100 | 35,118 |
| 22:59:45 | 16.35 | 100 | 35,018 |
| 22:59:43 | 16.35 | 100 | 34,918 |
| 22:59:42 | 16.36 | 100 | 34,818 |
| 22:59:41 | 16.35 | 100 | 34,718 |
| 22:59:41 | 16.35 | 237 | 34,618 |
Price Extremes
| 1 week | 16.09 |  | 16.88 |
| 1 month | 15.79 | | 16.88 |
| 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 | +3.68% | ||
| 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
