Tejon Ranch Co.
TRCNYSEIndustrials● Active
$19.17
$-0.07(-0.36%)
Market Cap$517670514
P/E Ratio—
52W High$21.31
52W Low$15.31
Tejon Ranch Co.（TRC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
trc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$21.69
Nov 10, 2021
-11.6% from here
5-Year Low5Y
$14.31
Oct 13, 2022
+34.0% from low
IPO Priceadj.
$5.09
Mar 17, 1980
+276.6% since IPO
1 Year Ago
$16.35
Jun 9, 2025
+17.2% in 1Y
5 Years Ago
$15.33
Jun 8, 2021
+25.0% in 5Y
10 Years Ago
$24.71
Jun 8, 2016
-22.4% in 10Y
Historical Price Data · TRC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $19.21 | $19.36 | $19.13 | $19.17 | $19.17 | 79K | -0.21% |
| Jun 5, 2026 | $19.18 | $19.50 | $19.11 | $19.24 | $19.24 | 92K | +0.31% |
| Jun 4, 2026 | $19.04 | $19.26 | $18.91 | $19.09 | $19.09 | 121K | +0.26% |
| Jun 3, 2026 | $18.93 | $19.11 | $18.82 | $18.88 | $18.88 | 100K | -0.26% |
| Jun 2, 2026 | $18.79 | $19.16 | $18.79 | $19.09 | $19.09 | 50K | +1.60% |
| Jun 1, 2026 | $19.30 | $19.53 | $18.87 | $18.88 | $18.88 | 113K | -2.18% |
| May 29, 2026 | $19.57 | $19.67 | $19.33 | $19.33 | $19.33 | 95K | -1.23% |
| May 28, 2026 | $19.34 | $19.73 | $19.34 | $19.59 | $19.59 | 124K | +1.29% |
| May 27, 2026 | $19.72 | $19.74 | $19.47 | $19.47 | $19.47 | 88K | -1.27% |
| May 26, 2026 | $19.29 | $19.66 | $19.14 | $19.59 | $19.59 | 87K | +1.56% |
| May 22, 2026 | $19.46 | $19.50 | $19.00 | $19.25 | $19.25 | 99K | -1.08% |
| May 21, 2026 | $19.44 | $19.51 | $19.08 | $19.45 | $19.45 | 71K | +0.05% |
| May 20, 2026 | $19.26 | $19.55 | $19.18 | $19.53 | $19.53 | 75K | +1.40% |
| May 19, 2026 | $19.32 | $19.55 | $19.08 | $19.21 | $19.21 | 53K | -0.57% |
| May 18, 2026 | $19.04 | $19.49 | $19.04 | $19.34 | $19.34 | 72K | +1.58% |
| May 15, 2026 | $19.22 | $19.34 | $18.82 | $19.06 | $19.06 | 68K | -0.83% |
| May 14, 2026 | $19.30 | $19.81 | $18.91 | $19.29 | $19.29 | 117K | -0.05% |
| May 13, 2026 | $19.45 | $19.62 | $19.29 | $19.29 | $19.29 | 99K | -0.82% |
| May 12, 2026 | $19.37 | $19.59 | $19.21 | $19.53 | $19.53 | 80K | +0.83% |
| May 11, 2026 | $20.06 | $20.18 | $19.37 | $19.49 | $19.49 | 99K | -2.84% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · TRC
Jan 1 → Dec 31 · 6 years2026+21.3%$15.80 → $19.17
+21.3%
2025-1.1%$15.94 → $15.77
-1.1%
2024-6.4%$16.99 → $15.90
-6.4%
2023-9.5%$19.01 → $17.20
-9.5%
2022-1.9%$19.20 → $18.84
-1.9%
2021+25.2%$15.24 → $19.08
+25.2%
Best Year2021 · +25.2%
Worst Year2023 · -9.5%
Positive Years2 / 6
Avg Annual Return+4.6%
6Y Total Return+25.8%
6Y CAGR~+3.9% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$915.64+0.00%
Mkt Cap $421.8B
GE Aerospace
GE
$322.04+0.00%
Mkt Cap $336.5B
RTX Corporation
RTX
$178.66+0.00%
Mkt Cap $240.6B
The Boeing Company
BA
$215.92+0.00%
Mkt Cap $170.2B
Union Pacific Corporation
UNP
$268.67+0.00%
Mkt Cap $159.5B
Eaton Corporation plc
ETN
$403.14+0.00%
Mkt Cap $156.5B
Deere & Company
DE
$573.66+0.00%
Mkt Cap $154.9B
Honeywell International Inc.
HON
$211.80+0.00%
Mkt Cap $134.2B
Lockheed Martin Corporation
LMT
$520.07+0.00%
Mkt Cap $119.9B
Vertiv Holdings Co
VRT
$300.57+0.00%
Mkt Cap $115.5BWhat If You Invested in TRC?
If you invested $1,000 in TRC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$776
Total Return-22.4%
CAGR~-2.5% / yr
Profit$-224
Based on Jun 8, 2016 · $24.71Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Tejon Ranch Co.（TRC）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $19.17。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
TRC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
TRC 历史股价FMP 日线复权 OHLCV