|
Market Closed -
NYSE
01:30:02 01/10/2026 am IST
|
5-day change | 1st Jan Change | ||
| 16.22 USD | -0.86% |
|
-0.25% | +2.85% |
| 07/08 | Tejon Ranch Co., Q2 2026 Earnings Call, Aug 06, 2026 | |
| 06/08 | 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
| 24/09/2026 | 25/09/2026 | 28/09/2026 | 29/09/2026 | 30/09/2026 | |
|---|---|---|---|---|---|
| Last | $16.26 | $16.45 | $16.41 | $16.36 | $16.22 |
| Volume | 92,289 | 1,15,058 | 83,100 | 74,322 | 94,949 |
| Change | -.--% | +1.17% | -0.24% | -0.30% | -0.86% |
| Opening | $16.32 | $16.22 | $16.44 | $16.44 | $16.44 |
| High | $16.48 | $16.48 | $16.60 | $16.44 | $16.44 |
| Low | $16.24 | $16.04 | $16.33 | $16.29 | $16.21 |
Performance
| 1 day | -0.86% | ||
| 1 week | -0.25% | ||
| 1 month | +0.87% | ||
| 3 months | -13.26% | ||
| 6 months | -13.91% | ||
| Current year | +2.85% | ||
| 1 year | +1.50% | ||
| 5 years | -8.67% | ||
| 10 years | -33.31% |
Volumes
marketsDaily volume
94,950
Estimated daily volume
94,950
Avg. Volume 20 sessions
1,36,190
Daily volume ratio
0.7
Avg. Volume 20 sessions USD
22,09,001.8
Record volume 1
18,61,200
Record volume 2
14,41,263
Record volume 3
12,28,770
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
44,20,70,823
Net sales (USD)
4,95,91,000
Number of employees
68
Sales / Employee (USD)
7,29,279
Free-Float
91.85%
Free-Float capitalization (USD)
40,60,49,751
Average Daily Capital Traded
0.5%
Indicators
Moving average 5 days
16.34
Moving average 20 days
16.23
Moving average 50 days
16.52
Moving average 100 days
17.71
Price spread / (MMA5)
+0.74%
Price spread / (MMA20)
+0.05%
Price spread / (MMA50)
+1.85%
Price spread / (MMA100)
+9.19%
STIM
RSI 9 days
53.97
RSI 14 days
50.33
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.86% | -0.25% | +1.50% | -.--% | 44Cr | |
| -0.91% | -6.52% | +163.77% | +872.89% | 6.64TCr | |
| +0.56% | -1.09% | +16.48% | +29.47% | 3.98TCr | |
| -0.69% | -0.34% | -12.93% | +44.03% | 2.81TCr | |
| +0.33% | +4.95% | +2.55% | -2.05% | 2.77TCr | |
| -0.55% | -1.32% | +8.96% | +84.94% | 2.7TCr | |
| -0.54% | -2.30% | -6.89% | +34.21% | 2.48TCr | |
| -1.86% | -1.30% | +34.45% | +201.10% | 2.21TCr | |
| -1.41% | +0.13% | -27.59% | -61.59% | 2.12TCr | |
| +0.17% | +0.65% | +24.37% | +13.31% | 2.08TCr | |
| Average | -0.58% | +0.51% | +20.47% | +121.63% | 2.78TCr | |
| Weighted average by Cap. | -0.52% | +0.21% | +43.09% | +240.22% |
Historical Quotes: Tejon Ranch Co.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
32.wR1NpznSKfX6CAqel_ubQVWIzTHCo89iGpiR5z2RfVo.t0IHnm6BEZmMf1Or_5X1NW3AgXyn6owNec_B1gymSBWqZHTgX412r7tHRw
| Date | Price | Volume | Total |
|---|---|---|---|
| 01:30:02 am | 16.22 | 26,866 | 58,408 |
| 01:29:59 am | 16.24 | 402 | 31,542 |
| 01:29:59 am | 16.23 | 118 | 31,140 |
| 01:29:59 am | 16.24 | 505 | 31,022 |
| 01:29:59 am | 16.24 | 100 | 30,517 |
| 01:29:58 am | 16.22 | 107 | 30,417 |
| 01:29:58 am | 16.22 | 141 | 30,310 |
| 01:29:58 am | 16.24 | 100 | 30,169 |
| 01:29:57 am | 16.23 | 100 | 30,069 |
| 01:29:57 am | 16.23 | 100 | 29,969 |
Price Extremes
| 1 week | 16.04 |  | 16.6 |
| 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 | +2.85% | ||
| 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
