No.3
Disclosure
2026/11/06 04:43
四半期報告書（10-Q）
TRC TEJON RANCH COUS-listed
3 posts
TEJON RANCH CO (TRC) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
TEJON RANCH CO (TRC) Stock Price History
TEJON RANCH CO closed at $17.04 on Nov 6, 2026, +4.3% over 1 month, +6.2% over 1 year.
Price5-day MA25-day MAS&P 500Disclosures
1-Month High$17.04Nov 6
1-Month Low$16.04Oct 19
1-Week Change+4.0%vs Oct 30
1-Month Change+4.3%vs Oct 6
If you had invested $1,000 1 month ago, it would be worth $1,043 today (+4.3%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −5.7%, while this stock moved +4.3%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $17.04 | +0.25 | +1.49% |
| Nov 5 (Thu) | $16.79 | +0.51 | +3.13% |
| Nov 4 (Wed) | $16.28 | −0.02 | −0.12% |
| Nov 3 (Tue) | $16.30 | +0.07 | +0.43% |
| Nov 2 (Mon) | $16.23 | −0.15 | −0.92% |
| Oct 30 (Fri) | $16.38 | −0.38 | −2.27% |
| Oct 29 (Thu) | $16.76 | +0.17 | +1.02% |
| Oct 28 (Wed) | $16.59 | +0.24 | +1.47% |
| Oct 27 (Tue) | $16.35 | +0.10 | +0.62% |
| Oct 26 (Mon) | $16.25 | −0.20 | −1.22% |
Price5-day MA25-day MAS&P 500Disclosures
3-Month High$17.04Nov 6
3-Month Low$15.87Aug 26
1-Month Change+4.3%vs Oct 6
3-Month Change+3.5%vs Aug 6
If you had invested $1,000 3 months ago, it would be worth $1,035 today (+3.5%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −4.3%, while this stock moved +3.5%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $17.04 | +0.25 | +1.49% |
| Nov 5 (Thu) | $16.79 | +0.51 | +3.13% |
| Nov 4 (Wed) | $16.28 | −0.02 | −0.12% |
| Nov 3 (Tue) | $16.30 | +0.07 | +0.43% |
| Nov 2 (Mon) | $16.23 | −0.15 | −0.92% |
| Oct 30 (Fri) | $16.38 | −0.38 | −2.27% |
| Oct 29 (Thu) | $16.76 | +0.17 | +1.02% |
| Oct 28 (Wed) | $16.59 | +0.24 | +1.47% |
| Oct 27 (Tue) | $16.35 | +0.10 | +0.62% |
| Oct 26 (Mon) | $16.25 | −0.20 | −1.22% |
Price25-day MA75-day MAS&P 500Disclosures
6-Month High$20.48May 7
6-Month Low$15.87Aug 26
3-Month Change+3.5%vs Aug 6
6-Month Change−13.6%vs May 6
If you had invested $1,000 6 months ago, it would be worth $864 today (−13.6%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +0.2%, while this stock moved −13.6%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $17.04 | +4.0% |
| Oct 2026 | $16.38 | +1.0% |
| Sep 2026 | $16.22 | +0.9% |
| Aug 2026 | $16.08 | −5.0% |
| Jul 2026 | $16.93 | −9.5% |
| Jun 2026 | $18.70 | −3.3% |
| May 2026 | $19.33 | −1.2% |
Price25-day MA75-day MAS&P 500Disclosures
52-Week High$20.48May 7
52-Week Low$15.66Jan 2
Year to Date+8.1%vs Dec 31
From 52-Week High−16.8%May 7
If you had invested $1,000 1 year ago, it would be worth $1,062 today (+6.2%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +9.6%, while this stock moved +6.2%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $17.04 | +4.0% |
| Oct 2026 | $16.38 | +1.0% |
| Sep 2026 | $16.22 | +0.9% |
| Aug 2026 | $16.08 | −5.0% |
| Jul 2026 | $16.93 | −9.5% |
| Jun 2026 | $18.70 | −3.3% |
| May 2026 | $19.33 | −1.2% |
| Apr 2026 | $19.57 | +3.9% |
| Mar 2026 | $18.84 | +7.0% |
| Feb 2026 | $17.61 | +9.4% |
| Jan 2026 | $16.09 | +2.0% |
| Dec 2025 | $15.77 | −2.8% |
| Nov 2025 | $16.23 | ― |
Price13-week MA26-week MAS&P 500
3-Year High$20.16May 8, 2026
3-Year Low$15.12Apr 1, 2024
Annualized Return+2.6%
Max Drawdown−21.0%
If you had invested $1,000 3 years ago, it would be worth $1,079 today (+7.9%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +67.1%, while this stock moved +7.9%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $17.04 | +8.1% |
| 2025 | $15.77 | ― |
Price13-week MA26-week MAS&P 500
5-Year High$21.27Nov 8, 2021
5-Year Low$14.40Sep 26, 2022
Annualized Return−4.3%
Max Drawdown−32.3%
If you had invested $1,000 5 years ago, it would be worth $801 today (−19.9%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +57.5%, while this stock moved −19.9%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $17.04 | +8.1% |
| 2025 | $15.77 | ― |
Price1-year MA2-year MAS&P 500
All-Time High$54.62Dec 1985
All-Time Low$11.42Sep 1994
Total Change+17.1%vs Dec 1984
Annualized Return+0.4%
If you had invested $1,000 in Dec 1984, it would be worth $1,171 today (+17.1%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +3,971.6%, while this stock moved +17.1%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $17.04 | −3.2% |
| 2025 | $17.61 | +14.6% |
| 2024 | $15.36 | −7.6% |
| 2023 | $16.63 | −13.4% |
| 2022 | $19.21 | +13.1% |
| 2021 | $16.98 | +4.0% |
| 2020 | $16.32 | +8.2% |
| 2019 | $15.08 | −18.4% |
| 2018 | $18.49 | −16.5% |
| 2017 | $22.15 | −1.0% |
| 2016 | $22.38 | +31.0% |
| 2015 | $17.09 | −28.4% |
| 2014 | $23.86 | −30.7% |
| 2013 | $34.42 | +24.7% |
| 2012 | $27.59 | +0.3% |
| 2011 | $27.52 | +11.1% |
| 2010 | $24.78 | −18.8% |
| 2009 | $30.51 | +54.7% |
| 2008 | $19.73 | −40.8% |
| 2007 | $33.34 | −25.4% |
| 2006 | $44.66 | +0.1% |
| 2005 | $44.64 | −3.8% |
| 2004 | $46.38 | +26.1% |
| 2003 | $36.78 | +53.2% |
| 2002 | $24.01 | −3.0% |
| 2001 | $24.77 | +22.3% |
| 2000 | $20.25 | −14.4% |
| 1999 | $23.66 | +43.6% |
| 1998 | $16.48 | −41.5% |
| 1997 | $28.19 | +78.7% |
| 1996 | $15.77 | +6.4% |
| 1995 | $14.83 | +23.5% |
| 1994 | $12.01 | −10.5% |
| 1993 | $13.42 | −15.6% |
| 1992 | $15.89 | −11.2% |
| 1991 | $17.89 | −26.6% |
| 1990 | $24.37 | −37.7% |
| 1989 | $39.08 | +6.1% |
| 1988 | $36.84 | +76.8% |
| 1987 | $20.84 | −54.6% |
| 1986 | $45.91 | −15.9% |
| 1985 | $54.62 | +275.4% |
| 1984 | $14.55 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Dec 1984). Please check the latest prices before trading.
Recent SEC filings (EDGAR)
- 11/05 08:00 8-K 決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
- 11/05 10-Q
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No.2
Disclosure
2026/11/05 22:00
臨時報告（重要事象）（8-K）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
決算発表（経営成績・財政状態）（Item 2.02）／財務諸表および添付資料（Item 9.01）
Delete
No.1
Disclosure
2026/10/30 05:15
臨時報告（重要事象）（8-K）
レギュレーションFD開示（Item 7.01）／財務諸表および添付資料（Item 9.01）
レギュレーションFD開示（Item 7.01）／財務諸表および添付資料（Item 9.01）
Delete
Write on the TEJON RANCH CO board
More US stocks in English
- Entrada Therapeutics, Inc.TRDA
- LendingTree, Inc.TREE
- Tactical Resources Corp.TREO
- TREX CO INCTREX
- Targa ResourcesTRGP
- TRG Latin America Acquisitions Corp.TRGS
- THOMSON REUTERS CORP /CAN/TRI
- TRINITY BIOTECH PLCTRIB
- Trinity Capital Inc.TRIN
- TripAdvisor, Inc.TRIP
- Trulieve Cannabis Corp.TRLV
- Trimble Inc.TRMB