TEJON RANCH CO

Ticker: TRC CUSIP: 879080109 Class: Common Stock

MEEDER ASSET MANAGEMENT INC's Holding History (CIK: 0000809443)

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

Q1 2020

Shares 1,153 Value ($000) $16 Avg Close $15.36 Range $12.12 - $16.66

Q2 2018

Shares 242 Value ($000) $5,881 Avg Close $24.79 Range $22.43 - $26.25

Q1 2018

Shares 414 Value ($000) $10 Avg Close $22.11 Range $20.21 - $24.58

Q4 2017

Shares 414 Value ($000) $9 Avg Close $20.62 Range $18.59 - $22.81

Q3 2017

Shares 300 Value ($000) $6 Avg Close $20.04 Range $19.10 - $21.30

Period	Shares	Value ($000)	Average Close	Price Range
Q1 2020	1,153	$16	$15.36	$12.12 - $16.66
Q2 2018	242	$5,881	$24.79	$22.43 - $26.25
Q1 2018	414	$10	$22.11	$20.21 - $24.58
Q4 2017	414	$9	$20.62	$18.59 - $22.81
Q3 2017	300	$6	$20.04	$19.10 - $21.30