Tejon Ranch Co TRC

Open calendar →

Tejon Ranch Co Common Stock · Company · NYSE

Paper trade (simulated — no real money)

Fill: USD 16.4500 · FX 1 USD = 1.277900 SGD · about SGD 21.0215 per unit

Sign in to place simulated trades. USD fills are converted into the SGD portfolio at the displayed rate.

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 16.16 → 16.45 · 1.8%
20.48018.03015.580 1,2 3 4 5 6 7 8,9,10 11 12,13 14 15 16 17 18 19,20 Oct 25Jan 26Apr 26Jul 26Oct 26

Numbered dotted lines mark the filtered filings under Announcement Events below.

Price & SEC Filing History 24 Oct 2025 — 25 Oct 2026 (Last year)

Daily NYSE prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

Weekend
Weekend
16.5300 16.6100 16.3300 16.4500 127,340
16.0900 16.8800 16.0900 16.6100 226,600
16.1800 16.2000 15.7900 16.0400 208,700
16.1400 16.2900 16.0200 16.1500 142,500
16.3700 16.3700 16.0300 16.0400 100,300
Weekend
Weekend
16.5800 16.6000 16.2700 16.3400 117,600
16.3400 16.7500 16.1500 16.5600 218,600
16.3500 16.4400 16.0400 16.2100 127,300
16.4400 16.5200 16.2200 16.5000 78,200
16.3000 16.5400 16.1900 16.3500 72,600
Weekend
Weekend
16.3600 16.4500 16.2200 16.3500 50,600
16.1600 16.4200 16.1300 16.4000 61,900
16.2400 16.5200 16.0400 16.1600 110,800
16.2000 16.4700 16.1700 16.3300 83,000
16.3500 16.4300 16.1500 16.1800 80,100
Weekend
Weekend
16.6200 16.7300 16.3800 16.3800 82,600
16.1600 16.6300 16.1300 16.4900 161,500
16.4400 16.4400 16.2100 16.2200 94,900
16.4400 16.4400 16.2900 16.3600 74,300
16.4400 16.6000 16.3300 16.4100 83,100
Weekend
Weekend
16.2200 16.4800 16.0400 16.4500 115,100
16.3200 16.4800 16.2400 16.2600 92,300
16.4100 16.5000 16.2200 16.2600 85,600
16.2800 16.5400 16.1600 16.5100 97,700
16.1600 16.3000 15.9000 16.2200 136,600
Weekend
Weekend
15.9900 16.1600 15.8500 16.1600 441,700
16.0700 16.0800 15.8900 16.0100 114,400
15.9700 16.0100 15.8000 15.9900 122,100
15.9500 15.9700 15.8500 15.8900 152,300
16.3000 16.3100 15.8500 15.9500 122,100
Weekend
Weekend
16.2500 16.2900 16.0500 16.2100 122,000
16.3000 16.8500 16.0200 16.1200 169,800
16.5300 16.5500 16.1600 16.3900 113,300
16.3500 16.6700 16.2900 16.5700 225,100
No trading
Weekend
Weekend
16.2100 16.4400 16.1500 16.4300 116,500
16.2300 16.2500 16.0300 16.1700 111,400
16.1600 16.2200 16.0400 16.1100 149,500
16.0100 16.1300 15.9500 16.0800 151,500
16.1200 16.1300 15.9500 16.0800 199,200
Weekend
Weekend
16.1900 16.2600 16.1000 16.2000 182,500
15.8300 16.1900 15.8100 16.1400 226,400
16.1000 16.2600 15.8000 15.8700 266,300
16.2500 16.4900 16.1400 16.1800 128,600
16.5300 16.6400 16.1200 16.2900 234,000
Weekend
Weekend
16.4800 16.6200 16.3700 16.4400 168,600
16.4100 16.6800 16.3600 16.4600 161,600
16.4300 16.7900 16.3600 16.5300 304,500
16.6700 16.9600 16.3200 16.3800 224,000
16.3500 16.6200 16.2400 16.5700 224,500
Weekend
Weekend
16.3700 16.4900 16.3000 16.3500 181,300
16.4500 16.5400 16.3100 16.4100 172,200
16.5800 16.6200 16.2900 16.3300 287,500
16.5300 16.8400 16.3900 16.5500 192,400
16.5500 16.6900 16.4200 16.4500 165,500
Weekend
Weekend
16.3700 16.7200 16.3300 16.6900 172,300
20 · 10-Q After market open · 14:07 ET 10-Q ↗
17.0500 17.1200 16.4100 16.4600 125,800
19 · 8-K Pre-market · 08:00 ET 8-K ↗
16.7900 16.8000 16.4300 16.4500 125,200
16.8100 16.9200 16.5700 16.7100 155,500
17.0700 17.2800 16.5800 16.8600 180,000
Weekend
Weekend
17.0700 17.1500 16.7800 16.9300 206,300
18 · 8-K After-hours · 16:15 ET 8-K ↗
17.1100 17.1500 16.9300 17.0500 107,700
17.1700 17.3500 16.9200 17.0400 119,300
17.7400 17.8800 17.2800 17.3000 89,900
17.6800 17.8200 17.6000 17.6300 97,000
Weekend
Weekend
17.8300 18.0000 17.5800 17.6200 96,000
17.7100 17.8700 17.6200 17.7300 120,300
17.9400 17.9700 17.8100 17.8500 92,200
17.8500 18.2300 17.8000 17.9300 118,700
18.0600 18.2800 17.9300 17.9600 78,800
Weekend
Weekend
18.5800 19.0000 18.1500 18.1800 72,200
18.5100 18.9900 18.0100 18.6600 100,600
18.1500 18.4800 18.1500 18.4000 58,800
18.4200 18.5700 18.0300 18.1600 57,000
18.3900 18.6200 18.3900 18.4700 66,100
Weekend
Weekend
18.3500 18.6200 18.3000 18.3100 54,300
18.2100 18.3600 18.2100 18.2900 56,200
18.2200 18.4700 18.1000 18.3100 125,600
18.6300 18.7800 18.2500 18.2600 139,900
18.8600 18.8700 18.4900 18.5400 77,500
Weekend
Weekend
No trading
19.0000 19.1500 18.8300 18.8600 81,100
18.8000 18.9700 18.7100 18.9100 140,600
18.9700 19.0100 18.6800 18.7000 105,200
18.8300 19.0100 18.5100 18.9100 145,300
Weekend
Weekend
18.6000 18.9300 18.5800 18.8600 385,500
18.4900 18.6200 18.1000 18.4600 92,800
18.9000 19.0800 18.4600 18.5100 95,600
18.6100 18.8800 18.4700 18.8600 61,700
18.3800 18.7400 18.3800 18.4700 81,600
Weekend
Weekend
No trading
18.7600 18.7600 18.4500 18.4800 130,100
18.8900 18.8900 18.4000 18.6200 95,300
19.4700 19.7600 18.8500 19.0200 93,000
19.1800 19.5500 19.1400 19.3300 112,200
Weekend
Weekend
19.3700 19.6300 18.9100 19.2600 68,500
19.6100 19.6700 19.2100 19.2200 79,900
19.5900 19.7900 19.3500 19.4500 69,000
19.3400 19.6600 19.2500 19.4300 59,900
19.2100 19.3600 19.1300 19.1700 88,800
Weekend
Weekend
19.1800 19.5000 19.1100 19.2400 92,300
19.0400 19.2600 18.9100 19.0900 120,600
18.9300 19.1100 18.8200 18.8800 99,900
18.7900 19.1600 18.7900 19.0900 50,200
19.3000 19.5300 18.8700 18.8800 113,100
Weekend
Weekend
19.5700 19.6700 19.3300 19.3300 95,300
19.3400 19.7300 19.3400 19.5900 124,000
19.7200 19.7400 19.4700 19.4700 88,200
19.2900 19.6600 19.1400 19.5900 87,100
No trading
Weekend
Weekend
19.4600 19.5000 19.0000 19.2500 98,600
19.4400 19.5100 19.0800 19.4500 70,900
19.2600 19.5500 19.1900 19.5300 74,600
19.3200 19.5500 19.0800 19.2100 53,400
19.0400 19.4900 19.0400 19.3400 72,100
Weekend
Weekend
19.2200 19.3400 18.8200 19.0600 68,300
17 · 8-K Next filing day · accepted 14 May, 21:12 ET 8-K ↗
19.3000 19.8100 18.9100 19.2900 117,200
19.4500 19.6200 19.2900 19.2900 98,900
19.3700 19.5900 19.2100 19.5300 79,900
16 · 10-Q After market open · 12:17 ET 10-Q ↗
20.0600 20.1900 19.3700 19.4900 99,200
Weekend
Weekend
20.6800 20.6800 19.8800 20.1600 99,500
20.2000 21.3100 19.9800 20.4800 164,000
15 · 8-K Pre-market · 09:05 ET 8-K ↗
19.7100 20.1200 19.5100 19.7200 64,500
20.0400 20.1300 19.6300 19.6500 82,900
19.5500 20.2200 19.5400 19.8800 95,600
Weekend
Weekend
19.4900 19.8600 19.4300 19.5700 151,200
14 · 8-K After-hours · 16:31 ET 8-K ↗
19.5200 19.6900 19.4800 19.5700 83,300
20.2200 20.5100 19.5900 19.6600 99,700
20.2500 20.6800 20.2500 20.3200 95,500
19.6300 20.5400 19.6300 20.1400 174,800
Weekend
Weekend
19.4800 19.8000 19.4800 19.7200 55,400
19.4400 19.7400 19.3500 19.5800 48,600
19.2600 19.5000 19.2600 19.3400 68,200
19.4200 19.5200 19.2400 19.2600 76,900
19.7700 19.9000 19.4300 19.4500 72,300
Weekend
Weekend
19.5900 19.9900 19.5900 19.8300 73,300
19.4600 19.6700 19.3100 19.5700 100,300
19.3200 19.5000 19.2500 19.4600 91,000
19.3600 19.5200 19.2900 19.4100 104,700
19.4400 19.4900 19.2000 19.4300 76,200
Weekend
Weekend
19.3800 19.4900 19.3100 19.3600 57,500
19.3400 19.6000 19.3400 19.4500 62,500
19.7500 19.7700 19.3500 19.4700 85,300
19.2100 19.5000 19.2100 19.3500 144,800
19.1700 19.3800 19.1700 19.2200 67,100
Weekend
Weekend
13 · DEFA14A After market open · 11:41 ET DEFA14A ↗ 12 · DEF 14A After market open · 11:40 ET DEF 14A ↗
No trading
18.9100 19.2200 18.8000 19.2000 57,600
18.8200 19.1100 18.7600 18.9700 79,600
19.1400 19.1800 18.7000 18.8400 120,300
19.2400 19.3000 19.0000 19.0900 90,100
Weekend
Weekend
18.9900 19.1800 18.9900 19.0600 60,600
18.9700 19.2900 18.9700 19.1100 58,700
19.2100 19.2500 18.9300 18.9600 99,700
11 · PRE 14A After market open · 13:10 ET PRE 14A ↗
18.7500 19.2600 18.7500 19.0700 80,700
18.6700 19.1700 18.4200 18.9000 134,500
Weekend
Weekend
18.6900 18.7400 18.2700 18.4000 165,000
10 · 10-K After market open · 12:00 ET 10-K ↗
18.1300 18.9900 18.1300 18.6900 111,200
9 · 8-K Pre-market · 08:35 ET 8-K ↗ 8 · 8-K Pre-market · 08:30 ET 8-K ↗
18.7900 18.8500 18.2100 18.2500 119,700
18.8600 19.6100 18.7200 18.9700 129,500
19.0000 19.1000 18.7200 18.7900 82,700
Weekend
Weekend
19.3400 19.5000 18.6100 18.8000 141,900
18.8600 19.5300 18.7800 19.1700 150,700
17.9200 19.3900 17.9200 19.0600 374,000
7 · 8-K After-hours · 16:07 ET 8-K ↗
17.7400 18.1900 17.5700 17.8600 145,800
17.7400 17.9200 17.4500 17.8800 128,200
Weekend
Weekend
17.4300 17.9700 17.4300 17.9200 108,000
6 · 8-K After-hours · 16:05 ET 8-K ↗
17.9200 17.9600 17.6000 17.6700 84,200
17.8600 18.2100 17.6200 18.0800 71,900
17.4200 17.9000 17.3300 17.7200 87,300
17.5200 17.9200 17.3900 17.6900 67,300
Weekend
Weekend
17.6200 17.8800 17.4300 17.6100 62,500
18.0400 18.1300 17.6000 17.7900 81,800
17.5000 18.0300 17.3000 17.9300 78,900
17.1000 17.7100 17.1000 17.5300 129,400
17.3000 17.3800 17.0000 17.1100 104,200
Weekend
Weekend
16.9100 17.3300 16.8600 17.2400 93,300
16.7400 17.0500 16.7400 16.9100 78,900
17.0300 17.2200 16.8100 16.8700 75,500
16.9100 17.2000 16.8000 17.0700 104,300
No trading
Weekend
Weekend
16.7700 16.9300 16.5500 16.8500 75,800
16.7700 16.8100 16.5200 16.6300 69,800
16.7900 16.8200 16.5100 16.6300 50,700
16.5600 16.8000 16.4500 16.7200 73,100
16.6000 16.7200 16.4000 16.5800 70,500
Weekend
Weekend
16.4800 16.7200 16.4400 16.6100 102,800
16.4000 16.5700 16.2900 16.4600 86,900
16.3200 16.4500 16.0900 16.3700 135,100
16.1700 16.3600 16.1200 16.2100 96,100
16.1400 16.3500 16.0800 16.2000 108,800
Weekend
Weekend
16.2400 16.3500 15.9700 16.0900 100,800
16.2800 16.3500 16.1100 16.3200 83,200
16.2400 16.4200 16.1400 16.1800 84,800
16.1300 16.3100 16.1300 16.2600 51,700
16.2500 16.3000 16.0100 16.1600 71,200
Weekend
Weekend
16.4300 16.6200 16.2200 16.3000 91,700
16.4100 16.5900 16.2200 16.4900 65,200
16.2400 16.4100 16.0600 16.4100 111,100
16.5500 16.6300 16.1300 16.1700 73,700
No trading
Weekend
Weekend
16.7700 16.8700 16.6000 16.7300 94,200
16.3300 16.9900 16.3200 16.8500 133,900
16.4000 16.6500 16.1700 16.3500 152,700
16.0500 16.4700 16.0100 16.3800 205,900
15.8900 16.1500 15.8400 16.0500 202,800
Weekend
Weekend
15.9000 16.0300 15.7400 15.9600 139,500
15.7200 15.9900 15.7200 15.8700 135,200
15.9500 15.9500 15.6700 15.7900 71,000
15.7000 15.9300 15.6500 15.9000 76,100
15.6800 15.8700 15.6500 15.7500 118,300
Weekend
Weekend
15.8000 15.8000 15.3100 15.6600 196,700
No trading
15.8700 15.9200 15.7200 15.7700 63,100
15.8500 15.8500 15.7400 15.8100 87,500
15.9100 15.9200 15.7800 15.8300 147,300
Weekend
Weekend
15.8200 15.9000 15.7500 15.8700 76,800
No trading
15.7800 16.0100 15.7000 15.8100 35,600
15.8300 15.8800 15.7800 15.7900 102,600
15.7800 15.9500 15.7300 15.8600 121,900
Weekend
Weekend
16.0700 16.2000 15.7000 15.7800 172,500
16.0300 16.1400 15.9000 16.0300 72,800
15.9400 16.2100 15.9000 15.9400 88,700
16.3000 16.4000 15.9800 15.9800 76,400
5 · 8-K After-hours · 16:06 ET 8-K ↗
16.4700 16.4800 16.2500 16.2900 97,900
Weekend
Weekend
16.4600 16.5500 16.3600 16.4600 123,100
16.4200 16.5800 16.3500 16.4200 104,400
16.1700 16.4200 16.1700 16.3700 115,100
15.9600 16.2200 15.9600 16.1400 64,200
16.0200 16.0900 15.9600 15.9900 79,300
Weekend
Weekend
15.9900 16.1600 15.9600 16.0100 52,800
16.2800 16.4100 16.0300 16.0400 72,000
16.2100 16.3700 16.1400 16.3500 56,400
16.1600 16.1700 15.9300 16.1000 47,600
16.0800 16.2300 15.9900 16.0500 75,500
Weekend
Weekend
16.3300 16.3300 16.1100 16.2300 39,000
No trading
16.0800 16.4200 16.0500 16.2500 98,300
15.8600 16.3700 15.8600 16.1400 110,600
16.0500 16.0500 15.7100 15.7300 87,400
Weekend
Weekend
15.8700 16.1700 15.5400 16.0800 123,200
16.0500 16.1300 15.7900 15.8300 65,300
15.9900 16.0000 15.6500 15.9200 128,800
15.9500 16.0400 15.7000 15.9400 82,400
16.5000 16.5000 15.8700 15.9000 92,800
Weekend
Weekend
16.3100 16.5100 16.1800 16.4700 106,800
4 · 8-K Pre-market · 08:30 ET 8-K ↗ 3 · 8-K After-hours · 17:21 ET 8-K ↗
16.1800 16.3700 16.0900 16.2900 95,100
16.2500 16.3700 16.1000 16.2600 86,100
16.1400 16.3000 16.0200 16.2600 92,800
16.2200 16.2200 15.9500 16.0600 85,900
Weekend
Weekend
15.8200 16.1800 15.6200 16.0400 102,500
2 · 10-Q After market open · 15:27 ET 10-Q ↗
16.2500 16.2700 15.7100 15.7400 87,700
1 · 8-K Pre-market · 08:31 ET 8-K ↗
15.7200 15.9800 15.5400 15.9700 96,100
15.6800 15.7600 15.4400 15.5800 89,800
15.7500 15.9300 15.5500 15.6900 78,700
Weekend
Weekend
15.7900 16.0000 15.6500 15.8200 164,600
15.5000 15.8900 15.4800 15.8700 109,800
15.9200 16.0700 15.5100 15.6700 85,400
16.0300 16.0800 15.9200 15.9900 45,800
16.2100 16.3100 16.0300 16.0600 68,900
Weekend
Weekend
16.1200 16.3700 16.1200 16.1600 58,500

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.

20 10-Q 10-Q (opens SEC filing in a new tab) After market open · 14:07 ET Summarise
19 8-K 8-K (opens SEC filing in a new tab) Pre-market · 08:00 ET Summarise
18 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:15 ET Summarise
17 8-K 8-K (opens SEC filing in a new tab) Next filing day · accepted 14 May, 21:12 ET Summarise
16 10-Q 10-Q (opens SEC filing in a new tab) After market open · 12:17 ET Summarise
15 8-K 8-K (opens SEC filing in a new tab) Pre-market · 09:05 ET Summarise
14 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:31 ET Summarise
13 DEFA14A DEFA14A (opens SEC filing in a new tab) After market open · 11:41 ET Summarise
12 DEF 14A DEF 14A (opens SEC filing in a new tab) After market open · 11:40 ET Summarise
11 PRE 14A PRE 14A (opens SEC filing in a new tab) After market open · 13:10 ET Summarise
10 10-K 10-K (opens SEC filing in a new tab) After market open · 12:00 ET Summarise
9 8-K 8-K (opens SEC filing in a new tab) Pre-market · 08:35 ET Summarise
8 8-K 8-K (opens SEC filing in a new tab) Pre-market · 08:30 ET Summarise
7 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:07 ET Summarise
6 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:05 ET Summarise
5 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:06 ET Summarise
4 8-K 8-K (opens SEC filing in a new tab) Pre-market · 08:30 ET Summarise
3 8-K 8-K (opens SEC filing in a new tab) After-hours · 17:21 ET Summarise
2 10-Q 10-Q (opens SEC filing in a new tab) After market open · 15:27 ET Summarise
1 8-K 8-K (opens SEC filing in a new tab) Pre-market · 08:31 ET Summarise