|
Market Closed -
NYSE
04:00:02 31/10/2026 HKT
|
5-day change | 1st Jan Change | ||
| 16.38 USD | -2.27% |
|
-0.43% | +3.87% |
| 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
| 26/10/2026 | 27/10/2026 | 28/10/2026 | 29/10/2026 | 30/10/2026 | |
|---|---|---|---|---|---|
| Last | US$16.25 | US$16.35 | US$16.59 | US$16.76 | US$16.38 |
| Volume | 87,058 | 80,999 | 115,792 | 101,874 | 99,553 |
| Change | -1.22% | +0.62% | +1.47% | +1.02% | -2.27% |
| Opening | US$16.40 | US$16.32 | US$16.34 | US$16.74 | US$17.00 |
| High | US$16.53 | US$16.42 | US$16.60 | US$16.85 | US$17.00 |
| Low | US$16.22 | US$16.23 | US$16.27 | US$16.59 | US$16.12 |
Performance
| 1 day | -2.27% | ||
| 1 week | -0.43% | ||
| 1 month | +0.99% | ||
| 3 months | -3.25% | ||
| 6 months | -16.30% | ||
| Current year | +3.87% | ||
| 1 year | +3.54% | ||
| 3 years | +5.54% | ||
| 5 years | -10.05% | ||
| 10 years | -26.68% |
Volumes
marketsDaily volume
99,553
Estimated daily volume
99,553
Avg. Volume 20 sessions
123,738
Daily volume ratio
0.8
Avg. Volume 20 sessions USD
2,026,828.44
Record volume 1
1,861,200
Record volume 2
1,441,263
Record volume 3
1,228,770
Capital turnover ratio
0
Float rotation
0
Basic data
Market Cap (USD)
442,611,252
Net sales (USD)
49,591,000
Number of employees
68
Sales / Employee (USD)
729,279
Free-Float
91.81%
Free-Float capitalization (USD)
406,376,088
Average Daily Capital Traded
0.46%
Indicators
Moving average 5 days
16.47
Moving average 20 days
16.35
Moving average 50 days
16.28
Moving average 100 days
17.06
Price spread / (MMA5)
+0.53%
Price spread / (MMA20)
-0.18%
Price spread / (MMA50)
-0.62%
Price spread / (MMA100)
+4.13%
STIM
RSI 9 days
61.57
RSI 14 days
57.89
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.27% | -0.43% | +3.54% | +5.54% | 443M | |
| -.--% | +1.90% | +152.36% | +1,090.12% | 70.03B | |
| +1.87% | +3.22% | +15.30% | +35.53% | 40.22B | |
| +1.35% | -1.52% | +17.00% | +99.53% | 29.17B | |
| +4.32% | +3.25% | +8.55% | +3.96% | 27.69B | |
| -0.87% | +2.15% | -19.86% | +70.10% | 27.38B | |
| +1.18% | -0.06% | -1.28% | +46.07% | 27.01B | |
| +0.13% | +4.62% | +20.08% | +18.06% | 20.59B | |
| +1.45% | -2.02% | +27.02% | +223.08% | 20.05B | |
| +0.90% | -2.40% | -1.20% | +73.20% | 19.06B | |
| Average | +0.81% | +0.93% | +22.15% | +166.52% | 28.17B | |
| Weighted average by Cap. | +1.03% | +1.34% | +43.93% | +320.21% |
Historical Quotes: Tejon Ranch Co.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
231e50d92b0a3e83982c2a824b223ba.vnN1cq0J5RomJhouMwDz7E1zS1oBcD76_DYa8BLZUKY.7zwSQsFWhEUfFV4eB1qsjQMXBAtoGV_Mu25-r2iKEtSHNRkA32uvdXVTKg
| Date | Price | Volume | Total |
|---|---|---|---|
| 04:00:02 | 16.38 | 35,369 | 65,015 |
| 03:59:55 | 16.39 | 144 | 29,646 |
| 03:59:49 | 16.38 | 115 | 29,502 |
| 03:59:40 | 16.37 | 100 | 29,387 |
| 03:59:35 | 16.37 | 100 | 29,287 |
| 03:59:30 | 16.37 | 100 | 29,187 |
| 03:59:23 | 16.37 | 100 | 29,087 |
| 03:59:06 | 16.38 | 100 | 28,987 |
| 03:59:00 | 16.37 | 100 | 28,887 |
| 03:58:01 | 16.35 | 100 | 28,787 |
Price Extremes
| 1 week | 16.12 |  | 17 |
| 1 month | 15.79 | | 17 |
| 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
