TEJON RANCH CO

Ticker: TRC CUSIP: 879080109 Class: Common Stock

FMR LLC's Holding History (CIK: 0000315066)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 640 Value ($000) $10 Avg Close $15.95 Range $15.43 - $16.58

Q3 2025

Shares 554 Value ($000) $9 Avg Close $17.44 Range $15.69 - $19.39

Q2 2025

Shares 516 Value ($000) $9 Avg Close $16.49 Range $15.04 - $17.59

Q1 2025

Shares 191 Value ($000) $3 Avg Close $15.90 Range $14.90 - $16.71

Q4 2024

Shares 139 Value ($000) $2 Avg Close $16.14 Range $14.71 - $17.56

Q3 2024

Shares 530,534 Value ($000) $9,311 Avg Close $17.76 Range $16.50 - $19.82

Q2 2024

Shares 529,727 Value ($000) $9,037 Avg Close $16.61 Range $14.80 - $18.98

Q1 2024

Shares 529,519 Value ($000) $8,160 Avg Close $16.19 Range $15.21 - $17.34

Q4 2023

Shares 529,499 Value ($000) $9,107 Avg Close $16.23 Range $15.25 - $17.67

Q3 2023

Shares 529,406 Value ($000) $8,587 Avg Close $16.92 Range $15.79 - $18.03

Q2 2023

Shares 529,551 Value ($000) $9,114 Avg Close $17.38 Range $16.55 - $18.41

Q1 2023

Shares 529,507 Value ($000) $9,674 Avg Close $19.21 Range $16.75 - $20.65

Q4 2022

Shares 529,420 Value ($000) $9,974 Avg Close $17.44 Range $14.31 - $20.14

Q3 2022

Shares 530,202 Value ($000) $7,634 Avg Close $15.87 Range $14.38 - $17.44

Q2 2022

Shares 529,364 Value ($000) $8,215 Avg Close $17.25 Range $14.83 - $19.69

Q1 2022

Shares 529,362 Value ($000) $9,666 Avg Close $17.45 Range $16.40 - $19.28

Q4 2021

Shares 529,369 Value ($000) $10,100 Avg Close $18.93 Range $17.34 - $21.69

Q3 2021

Shares 513,669 Value ($000) $9,123 Avg Close $17.78 Range $14.84 - $19.59

Q2 2021

Shares 513,669 Value ($000) $7,813 Avg Close $15.54 Range $14.79 - $17.06

Q1 2021

Shares 513,669 Value ($000) $8,599 Avg Close $16.48 Range $14.21 - $17.90

Q4 2020

Shares 521,469 Value ($000) $7,535 Avg Close $14.59 Range $13.44 - $16.04

Q3 2020

Shares 521,469 Value ($000) $7,379 Avg Close $14.43 Range $13.44 - $15.77

Q2 2020

Shares 521,469 Value ($000) $7,509 Avg Close $13.92 Range $12.48 - $15.84

Q1 2020

Shares 521,469 Value ($000) $7,332 Avg Close $15.36 Range $12.12 - $16.66

Q4 2019

Shares 521,469 Value ($000) $8,333 Avg Close $16.32 Range $15.82 - $17.11

Q3 2019

Shares 521,469 Value ($000) $8,849 Avg Close $17.43 Range $16.09 - $18.89

Q2 2019

Shares 521,469 Value ($000) $8,651 Avg Close $17.06 Range $16.05 - $18.86

Q1 2019

Shares 521,469 Value ($000) $9,178 Avg Close $18.42 Range $16.17 - $19.66

Q4 2018

Shares 521,469 Value ($000) $8,646 Avg Close $18.58 Range $16.04 - $21.82

Q3 2018

Shares 521,469 Value ($000) $11,321 Avg Close $22.80 Range $21.17 - $24.57

Q2 2018

Shares 521,469 Value ($000) $12,672 Avg Close $24.79 Range $22.43 - $26.25

Q1 2018

Shares 518,869 Value ($000) $11,991 Avg Close $22.11 Range $20.21 - $24.58

Q4 2017

Shares 517,269 Value ($000) $10,739 Avg Close $20.62 Range $18.59 - $22.81

Q3 2017

Shares 394,024 Value ($000) $8,314 Avg Close $20.04 Range $19.10 - $21.30

Q2 2017

Shares 394,024 Value ($000) $8,133 Avg Close $20.98 Range $19.32 - $23.48

Q1 2017

Shares 394,000 Value ($000) $8,625 Avg Close $22.59 Range $19.98 - $25.28

Q4 2016

Shares 394,000 Value ($000) $10,019 Avg Close $24.29 Range $20.51 - $27.17

Q3 2016

Shares 394,000 Value ($000) $9,582 Avg Close $24.00 Range $21.36 - $26.20

Q2 2016

Shares 394,000 Value ($000) $9,314 Avg Close $21.45 Range $18.93 - $24.17

Q1 2016

Shares 394,000 Value ($000) $8,105 Avg Close $18.40 Range $16.36 - $20.95

Q4 2015

Shares 394,000 Value ($000) $7,545 Avg Close $20.97 Range $17.59 - $23.57

Q3 2015

Shares 394,000 Value ($000) $8,593 Avg Close $23.48 Range $20.87 - $27.18

Q2 2015

Shares 156,900 Value ($000) $4,034 Avg Close $24.53 Range $23.15 - $26.31

Q1 2015

Shares 156,900 Value ($000) $4,150 Avg Close $24.94 Range $22.88 - $28.87

Q4 2014

Shares 153,700 Value ($000) $4,528 Avg Close $28.20 Range $27.05 - $30.52

Q3 2014

Shares 153,700 Value ($000) $4,310 Avg Close $28.13 Range $27.14 - $32.12

Q2 2014

Shares 153,700 Value ($000) $4,948 Avg Close $30.50 Range $28.68 - $34.20

Q1 2014

Shares 150,000 Value ($000) $5,075 Avg Close $33.92 Range $31.20 - $35.90

Q4 2013

Shares 150,000 Value ($000) $5,514 Avg Close $33.19 Range $28.63 - $37.66

Q3 2013

Shares 150,000 Value ($000) $4,626 Avg Close $30.38 Range $26.91 - $32.23

Q2 2013

Shares 150,000 Value ($000) $4,274 Avg Close $27.47 Range $25.11 - $29.19

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	640	$10	$15.95	$15.43 - $16.58
Q3 2025	554	$9	$17.44	$15.69 - $19.39
Q2 2025	516	$9	$16.49	$15.04 - $17.59
Q1 2025	191	$3	$15.90	$14.90 - $16.71
Q4 2024	139	$2	$16.14	$14.71 - $17.56
Q3 2024	530,534	$9,311	$17.76	$16.50 - $19.82
Q2 2024	529,727	$9,037	$16.61	$14.80 - $18.98
Q1 2024	529,519	$8,160	$16.19	$15.21 - $17.34
Q4 2023	529,499	$9,107	$16.23	$15.25 - $17.67
Q3 2023	529,406	$8,587	$16.92	$15.79 - $18.03
Q2 2023	529,551	$9,114	$17.38	$16.55 - $18.41
Q1 2023	529,507	$9,674	$19.21	$16.75 - $20.65
Q4 2022	529,420	$9,974	$17.44	$14.31 - $20.14
Q3 2022	530,202	$7,634	$15.87	$14.38 - $17.44
Q2 2022	529,364	$8,215	$17.25	$14.83 - $19.69
Q1 2022	529,362	$9,666	$17.45	$16.40 - $19.28
Q4 2021	529,369	$10,100	$18.93	$17.34 - $21.69
Q3 2021	513,669	$9,123	$17.78	$14.84 - $19.59
Q2 2021	513,669	$7,813	$15.54	$14.79 - $17.06
Q1 2021	513,669	$8,599	$16.48	$14.21 - $17.90
Q4 2020	521,469	$7,535	$14.59	$13.44 - $16.04
Q3 2020	521,469	$7,379	$14.43	$13.44 - $15.77
Q2 2020	521,469	$7,509	$13.92	$12.48 - $15.84
Q1 2020	521,469	$7,332	$15.36	$12.12 - $16.66
Q4 2019	521,469	$8,333	$16.32	$15.82 - $17.11
Q3 2019	521,469	$8,849	$17.43	$16.09 - $18.89
Q2 2019	521,469	$8,651	$17.06	$16.05 - $18.86
Q1 2019	521,469	$9,178	$18.42	$16.17 - $19.66
Q4 2018	521,469	$8,646	$18.58	$16.04 - $21.82
Q3 2018	521,469	$11,321	$22.80	$21.17 - $24.57
Q2 2018	521,469	$12,672	$24.79	$22.43 - $26.25
Q1 2018	518,869	$11,991	$22.11	$20.21 - $24.58
Q4 2017	517,269	$10,739	$20.62	$18.59 - $22.81
Q3 2017	394,024	$8,314	$20.04	$19.10 - $21.30
Q2 2017	394,024	$8,133	$20.98	$19.32 - $23.48
Q1 2017	394,000	$8,625	$22.59	$19.98 - $25.28
Q4 2016	394,000	$10,019	$24.29	$20.51 - $27.17
Q3 2016	394,000	$9,582	$24.00	$21.36 - $26.20
Q2 2016	394,000	$9,314	$21.45	$18.93 - $24.17
Q1 2016	394,000	$8,105	$18.40	$16.36 - $20.95
Q4 2015	394,000	$7,545	$20.97	$17.59 - $23.57
Q3 2015	394,000	$8,593	$23.48	$20.87 - $27.18
Q2 2015	156,900	$4,034	$24.53	$23.15 - $26.31
Q1 2015	156,900	$4,150	$24.94	$22.88 - $28.87
Q4 2014	153,700	$4,528	$28.20	$27.05 - $30.52
Q3 2014	153,700	$4,310	$28.13	$27.14 - $32.12
Q2 2014	153,700	$4,948	$30.50	$28.68 - $34.20
Q1 2014	150,000	$5,075	$33.92	$31.20 - $35.90
Q4 2013	150,000	$5,514	$33.19	$28.63 - $37.66
Q3 2013	150,000	$4,626	$30.38	$26.91 - $32.23
Q2 2013	150,000	$4,274	$27.47	$25.11 - $29.19