TEJON RANCH CO

Ticker: TRC CUSIP: 879080109 Class: Common Stock

GAMCO INVESTORS, INC. ET AL's Holding History (CIK: 0000807249)

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

Q4 2025

Shares 732,826 Value ($000) $11,557 Avg Close $15.95 Range $15.43 - $16.58

Q3 2025

Shares 676,026 Value ($000) $10,803 Avg Close $17.44 Range $15.69 - $19.39

Q2 2025

Shares 732,827 Value ($000) $12,429 Avg Close $16.49 Range $15.04 - $17.59

Q1 2025

Shares 724,927 Value ($000) $11,490 Avg Close $15.90 Range $14.90 - $16.71

Q4 2024

Shares 719,127 Value ($000) $11,434 Avg Close $16.14 Range $14.71 - $17.56

Q3 2024

Shares 666,726 Value ($000) $11,701 Avg Close $17.76 Range $16.50 - $19.82

Q2 2024

Shares 718,315 Value ($000) $12,254 Avg Close $16.61 Range $14.80 - $18.98

Q1 2024

Shares 667,822 Value ($000) $10,291 Avg Close $16.19 Range $15.21 - $17.34

Q4 2023

Shares 656,760 Value ($000) $11,296 Avg Close $16.23 Range $15.25 - $17.67

Q3 2023

Shares 645,130 Value ($000) $10,464 Avg Close $16.92 Range $15.79 - $18.03

Q2 2023

Shares 643,030 Value ($000) $11,067 Avg Close $17.38 Range $16.55 - $18.41

Q1 2023

Shares 597,917 Value ($000) $10,924 Avg Close $19.21 Range $16.75 - $20.65

Q4 2022

Shares 596,917 Value ($000) $11,246 Avg Close $17.44 Range $14.31 - $20.14

Q3 2022

Shares 627,324 Value ($000) $9,033 Avg Close $15.87 Range $14.38 - $17.44

Q2 2022

Shares 620,023 Value ($000) $9,623 Avg Close $17.25 Range $14.83 - $19.69

Q1 2022

Shares 601,823 Value ($000) $10,989 Avg Close $17.45 Range $16.40 - $19.28

Q4 2021

Shares 560,705 Value ($000) $10,698 Avg Close $18.93 Range $17.34 - $21.69

Q3 2021

Shares 551,304 Value ($000) $9,791 Avg Close $17.78 Range $14.84 - $19.59

Q2 2021

Shares 550,505 Value ($000) $8,373 Avg Close $15.54 Range $14.79 - $17.06

Q1 2021

Shares 556,932 Value ($000) $9,323 Avg Close $16.48 Range $14.21 - $17.90

Q4 2020

Shares 559,432 Value ($000) $8,084 Avg Close $14.59 Range $13.44 - $16.04

Q3 2020

Shares 558,292 Value ($000) $7,900 Avg Close $14.43 Range $13.44 - $15.77

Q2 2020

Shares 530,555 Value ($000) $7,640 Avg Close $13.92 Range $12.48 - $15.84

Q1 2020

Shares 506,603 Value ($000) $7,123 Avg Close $15.36 Range $12.12 - $16.66

Q4 2019

Shares 497,745 Value ($000) $7,954 Avg Close $16.32 Range $15.82 - $17.11

Q3 2019

Shares 507,729 Value ($000) $8,616 Avg Close $17.43 Range $16.09 - $18.89

Q2 2019

Shares 507,106 Value ($000) $8,413 Avg Close $17.06 Range $16.05 - $18.86

Q1 2019

Shares 537,959 Value ($000) $9,468 Avg Close $18.42 Range $16.17 - $19.66

Q4 2018

Shares 535,430 Value ($000) $8,877 Avg Close $18.58 Range $16.04 - $21.82

Q3 2018

Shares 638,594 Value ($000) $13,864 Avg Close $22.80 Range $21.17 - $24.57

Q2 2018

Shares 619,894 Value ($000) $15,063 Avg Close $24.79 Range $22.43 - $26.25

Q1 2018

Shares 629,744 Value ($000) $14,553 Avg Close $22.11 Range $20.21 - $24.58

Q4 2017

Shares 627,960 Value ($000) $13,036 Avg Close $20.62 Range $18.59 - $22.81

Q3 2017

Shares 499,200 Value ($000) $10,533 Avg Close $20.04 Range $19.10 - $21.30

Q2 2017

Shares 476,334 Value ($000) $9,832 Avg Close $20.98 Range $19.32 - $23.48

Q1 2017

Shares 446,206 Value ($000) $9,767 Avg Close $22.59 Range $19.98 - $25.28

Q4 2016

Shares 435,806 Value ($000) $11,083 Avg Close $24.29 Range $20.51 - $27.17

Q3 2016

Shares 441,084 Value ($000) $10,727 Avg Close $24.00 Range $21.36 - $26.20

Q2 2016

Shares 449,884 Value ($000) $10,635 Avg Close $21.45 Range $18.93 - $24.17

Q1 2016

Shares 469,886 Value ($000) $9,666 Avg Close $18.40 Range $16.36 - $20.95

Q4 2015

Shares 478,086 Value ($000) $9,155 Avg Close $20.97 Range $17.59 - $23.57

Q3 2015

Shares 485,686 Value ($000) $10,593 Avg Close $23.48 Range $20.87 - $27.18

Q2 2015

Shares 553,486 Value ($000) $14,230 Avg Close $24.53 Range $23.15 - $26.31

Q1 2015

Shares 508,719 Value ($000) $13,456 Avg Close $24.94 Range $22.88 - $28.87

Q4 2014

Shares 496,219 Value ($000) $14,619 Avg Close $28.20 Range $27.05 - $30.52

Q3 2014

Shares 455,219 Value ($000) $12,764 Avg Close $28.13 Range $27.14 - $32.12

Q2 2014

Shares 441,219 Value ($000) $14,203 Avg Close $30.50 Range $28.68 - $34.20

Q1 2014

Shares 373,519 Value ($000) $12,636 Avg Close $33.92 Range $31.20 - $35.90

Q4 2013

Shares 356,441 Value ($000) $13,103 Avg Close $33.19 Range $28.63 - $37.66

Q3 2013

Shares 356,641 Value ($000) $10,999 Avg Close $30.38 Range $26.91 - $32.23

Q2 2013

Shares 330,608 Value ($000) $9,419 Avg Close $27.47 Range $25.11 - $29.19

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	732,826	$11,557	$15.95	$15.43 - $16.58
Q3 2025	676,026	$10,803	$17.44	$15.69 - $19.39
Q2 2025	732,827	$12,429	$16.49	$15.04 - $17.59
Q1 2025	724,927	$11,490	$15.90	$14.90 - $16.71
Q4 2024	719,127	$11,434	$16.14	$14.71 - $17.56
Q3 2024	666,726	$11,701	$17.76	$16.50 - $19.82
Q2 2024	718,315	$12,254	$16.61	$14.80 - $18.98
Q1 2024	667,822	$10,291	$16.19	$15.21 - $17.34
Q4 2023	656,760	$11,296	$16.23	$15.25 - $17.67
Q3 2023	645,130	$10,464	$16.92	$15.79 - $18.03
Q2 2023	643,030	$11,067	$17.38	$16.55 - $18.41
Q1 2023	597,917	$10,924	$19.21	$16.75 - $20.65
Q4 2022	596,917	$11,246	$17.44	$14.31 - $20.14
Q3 2022	627,324	$9,033	$15.87	$14.38 - $17.44
Q2 2022	620,023	$9,623	$17.25	$14.83 - $19.69
Q1 2022	601,823	$10,989	$17.45	$16.40 - $19.28
Q4 2021	560,705	$10,698	$18.93	$17.34 - $21.69
Q3 2021	551,304	$9,791	$17.78	$14.84 - $19.59
Q2 2021	550,505	$8,373	$15.54	$14.79 - $17.06
Q1 2021	556,932	$9,323	$16.48	$14.21 - $17.90
Q4 2020	559,432	$8,084	$14.59	$13.44 - $16.04
Q3 2020	558,292	$7,900	$14.43	$13.44 - $15.77
Q2 2020	530,555	$7,640	$13.92	$12.48 - $15.84
Q1 2020	506,603	$7,123	$15.36	$12.12 - $16.66
Q4 2019	497,745	$7,954	$16.32	$15.82 - $17.11
Q3 2019	507,729	$8,616	$17.43	$16.09 - $18.89
Q2 2019	507,106	$8,413	$17.06	$16.05 - $18.86
Q1 2019	537,959	$9,468	$18.42	$16.17 - $19.66
Q4 2018	535,430	$8,877	$18.58	$16.04 - $21.82
Q3 2018	638,594	$13,864	$22.80	$21.17 - $24.57
Q2 2018	619,894	$15,063	$24.79	$22.43 - $26.25
Q1 2018	629,744	$14,553	$22.11	$20.21 - $24.58
Q4 2017	627,960	$13,036	$20.62	$18.59 - $22.81
Q3 2017	499,200	$10,533	$20.04	$19.10 - $21.30
Q2 2017	476,334	$9,832	$20.98	$19.32 - $23.48
Q1 2017	446,206	$9,767	$22.59	$19.98 - $25.28
Q4 2016	435,806	$11,083	$24.29	$20.51 - $27.17
Q3 2016	441,084	$10,727	$24.00	$21.36 - $26.20
Q2 2016	449,884	$10,635	$21.45	$18.93 - $24.17
Q1 2016	469,886	$9,666	$18.40	$16.36 - $20.95
Q4 2015	478,086	$9,155	$20.97	$17.59 - $23.57
Q3 2015	485,686	$10,593	$23.48	$20.87 - $27.18
Q2 2015	553,486	$14,230	$24.53	$23.15 - $26.31
Q1 2015	508,719	$13,456	$24.94	$22.88 - $28.87
Q4 2014	496,219	$14,619	$28.20	$27.05 - $30.52
Q3 2014	455,219	$12,764	$28.13	$27.14 - $32.12
Q2 2014	441,219	$14,203	$30.50	$28.68 - $34.20
Q1 2014	373,519	$12,636	$33.92	$31.20 - $35.90
Q4 2013	356,441	$13,103	$33.19	$28.63 - $37.66
Q3 2013	356,641	$10,999	$30.38	$26.91 - $32.23
Q2 2013	330,608	$9,419	$27.47	$25.11 - $29.19