TEJON RANCH CO

Ticker: TRC CUSIP: 879080109 Class: Common Stock

MORGAN STANLEY's Holding History (CIK: 0000895421)

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

Q4 2025

Shares 129,550 Value ($000) $2,043 Avg Close $15.95 Range $15.43 - $16.58

Q3 2025

Shares 135,690 Value ($000) $2,168 Avg Close $17.44 Range $15.69 - $19.39

Q2 2025

Shares 164,226 Value ($000) $2,785 Avg Close $16.49 Range $15.04 - $17.59

Q1 2025

Shares 107,811 Value ($000) $1,709 Avg Close $15.90 Range $14.90 - $16.71

Q4 2024

Shares 125,015 Value ($000) $1,988 Avg Close $16.14 Range $14.71 - $17.56

Q3 2024

Shares 165,788 Value ($000) $2,910 Avg Close $17.76 Range $16.50 - $19.82

Q2 2024

Shares 123,335 Value ($000) $2,104 Avg Close $16.61 Range $14.80 - $18.98

Q1 2024

Shares 150,064 Value ($000) $2,312 Avg Close $16.19 Range $15.21 - $17.34

Q4 2023

Shares 127,756 Value ($000) $2,197 Avg Close $16.23 Range $15.25 - $17.67

Q3 2023

Shares 78,181 Value ($000) $1,268 Avg Close $16.92 Range $15.79 - $18.03

Q2 2023

Shares 68,830 Value ($000) $1,185 Avg Close $17.38 Range $16.55 - $18.41

Q1 2023

Shares 88,177 Value ($000) $1,611 Avg Close $19.21 Range $16.75 - $20.65

Q4 2022

Shares 88,204 Value ($000) $1,662 Avg Close $17.44 Range $14.31 - $20.14

Q3 2022

Shares 87,636 Value ($000) $1,261 Avg Close $15.87 Range $14.38 - $17.44

Q2 2022

Shares 133,919 Value ($000) $2,078 Avg Close $17.25 Range $14.83 - $19.69

Q1 2022

Shares 121,118 Value ($000) $2,211 Avg Close $17.45 Range $16.40 - $19.28

Q4 2021

Shares 157,230 Value ($000) $3,000 Avg Close $18.93 Range $17.34 - $21.69

Q3 2021

Shares 168,519 Value ($000) $2,992 Avg Close $17.78 Range $14.84 - $19.59

Q2 2021

Shares 152,027 Value ($000) $2,313 Avg Close $15.54 Range $14.79 - $17.06

Q1 2021

Shares 74,756 Value ($000) $1,252 Avg Close $16.48 Range $14.21 - $17.90

Q4 2020

Shares 122,870 Value ($000) $1,776 Avg Close $14.59 Range $13.44 - $16.04

Q3 2020

Shares 7,761 Value ($000) $110 Avg Close $14.43 Range $13.44 - $15.77

Q2 2020

Shares 13,974 Value ($000) $201 Avg Close $13.92 Range $12.48 - $15.84

Q1 2020

Shares 9,070 Value ($000) $127 Avg Close $15.36 Range $12.12 - $16.66

Q4 2019

Shares 47,213 Value ($000) $755 Avg Close $16.32 Range $15.82 - $17.11

Q3 2019

Shares 31,576 Value ($000) $536 Avg Close $17.43 Range $16.09 - $18.89

Q2 2019

Shares 27,918 Value ($000) $463 Avg Close $17.06 Range $16.05 - $18.86

Q1 2019

Shares 30,851 Value ($000) $543 Avg Close $18.42 Range $16.17 - $19.66

Q4 2018

Shares 60,519 Value ($000) $1,004 Avg Close $18.58 Range $16.04 - $21.82

Q3 2018

Shares 87,016 Value ($000) $1,889 Avg Close $22.80 Range $21.17 - $24.57

Q2 2018

Shares 102,431 Value ($000) $2,489 Avg Close $24.79 Range $22.43 - $26.25

Q1 2018

Shares 93,877 Value ($000) $2,170 Avg Close $22.11 Range $20.21 - $24.58

Q4 2017

Shares 82,857 Value ($000) $1,721 Avg Close $20.62 Range $18.59 - $22.81

Q3 2017

Shares 55,041 Value ($000) $1,162 Avg Close $20.04 Range $19.10 - $21.30

Q2 2017

Shares 54,028 Value ($000) $1,114 Avg Close $20.98 Range $19.32 - $23.48

Q1 2017

Shares 60,666 Value ($000) $1,328 Avg Close $22.59 Range $19.98 - $25.28

Q4 2016

Shares 80,937 Value ($000) $2,059 Avg Close $24.29 Range $20.51 - $27.17

Q3 2016

Shares 42,457 Value ($000) $1,033 Avg Close $24.00 Range $21.36 - $26.20

Q2 2016

Shares 51,097 Value ($000) $1,208 Avg Close $21.45 Range $18.93 - $24.17

Q1 2016

Shares 58,945 Value ($000) $1,213 Avg Close $18.40 Range $16.36 - $20.95

Q4 2015

Shares 69,339 Value ($000) $1,328 Avg Close $20.97 Range $17.59 - $23.57

Q3 2015

Shares 55,605 Value ($000) $1,213 Avg Close $23.48 Range $20.87 - $27.18

Q2 2015

Shares 50,551 Value ($000) $1,300 Avg Close $24.53 Range $23.15 - $26.31

Q1 2015

Shares 43,560 Value ($000) $1,152 Avg Close $24.94 Range $22.88 - $28.87

Q4 2014

Shares 41,455 Value ($000) $1,222 Avg Close $28.20 Range $27.05 - $30.52

Q3 2014

Shares 43,711 Value ($000) $1,225 Avg Close $28.13 Range $27.14 - $32.12

Q2 2014

Shares 28,933 Value ($000) $931 Avg Close $30.50 Range $28.68 - $34.20

Q1 2014

Shares 21,962 Value ($000) $743 Avg Close $33.92 Range $31.20 - $35.90

Q4 2013

Shares 23,436 Value ($000) $862 Avg Close $33.19 Range $28.63 - $37.66

Q3 2013

Shares 16,150 Value ($000) $499 Avg Close $30.38 Range $26.91 - $32.23

Q2 2013

Shares 13,816 Value ($000) $394 Avg Close $27.47 Range $25.11 - $29.19

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	129,550	$2,043	$15.95	$15.43 - $16.58
Q3 2025	135,690	$2,168	$17.44	$15.69 - $19.39
Q2 2025	164,226	$2,785	$16.49	$15.04 - $17.59
Q1 2025	107,811	$1,709	$15.90	$14.90 - $16.71
Q4 2024	125,015	$1,988	$16.14	$14.71 - $17.56
Q3 2024	165,788	$2,910	$17.76	$16.50 - $19.82
Q2 2024	123,335	$2,104	$16.61	$14.80 - $18.98
Q1 2024	150,064	$2,312	$16.19	$15.21 - $17.34
Q4 2023	127,756	$2,197	$16.23	$15.25 - $17.67
Q3 2023	78,181	$1,268	$16.92	$15.79 - $18.03
Q2 2023	68,830	$1,185	$17.38	$16.55 - $18.41
Q1 2023	88,177	$1,611	$19.21	$16.75 - $20.65
Q4 2022	88,204	$1,662	$17.44	$14.31 - $20.14
Q3 2022	87,636	$1,261	$15.87	$14.38 - $17.44
Q2 2022	133,919	$2,078	$17.25	$14.83 - $19.69
Q1 2022	121,118	$2,211	$17.45	$16.40 - $19.28
Q4 2021	157,230	$3,000	$18.93	$17.34 - $21.69
Q3 2021	168,519	$2,992	$17.78	$14.84 - $19.59
Q2 2021	152,027	$2,313	$15.54	$14.79 - $17.06
Q1 2021	74,756	$1,252	$16.48	$14.21 - $17.90
Q4 2020	122,870	$1,776	$14.59	$13.44 - $16.04
Q3 2020	7,761	$110	$14.43	$13.44 - $15.77
Q2 2020	13,974	$201	$13.92	$12.48 - $15.84
Q1 2020	9,070	$127	$15.36	$12.12 - $16.66
Q4 2019	47,213	$755	$16.32	$15.82 - $17.11
Q3 2019	31,576	$536	$17.43	$16.09 - $18.89
Q2 2019	27,918	$463	$17.06	$16.05 - $18.86
Q1 2019	30,851	$543	$18.42	$16.17 - $19.66
Q4 2018	60,519	$1,004	$18.58	$16.04 - $21.82
Q3 2018	87,016	$1,889	$22.80	$21.17 - $24.57
Q2 2018	102,431	$2,489	$24.79	$22.43 - $26.25
Q1 2018	93,877	$2,170	$22.11	$20.21 - $24.58
Q4 2017	82,857	$1,721	$20.62	$18.59 - $22.81
Q3 2017	55,041	$1,162	$20.04	$19.10 - $21.30
Q2 2017	54,028	$1,114	$20.98	$19.32 - $23.48
Q1 2017	60,666	$1,328	$22.59	$19.98 - $25.28
Q4 2016	80,937	$2,059	$24.29	$20.51 - $27.17
Q3 2016	42,457	$1,033	$24.00	$21.36 - $26.20
Q2 2016	51,097	$1,208	$21.45	$18.93 - $24.17
Q1 2016	58,945	$1,213	$18.40	$16.36 - $20.95
Q4 2015	69,339	$1,328	$20.97	$17.59 - $23.57
Q3 2015	55,605	$1,213	$23.48	$20.87 - $27.18
Q2 2015	50,551	$1,300	$24.53	$23.15 - $26.31
Q1 2015	43,560	$1,152	$24.94	$22.88 - $28.87
Q4 2014	41,455	$1,222	$28.20	$27.05 - $30.52
Q3 2014	43,711	$1,225	$28.13	$27.14 - $32.12
Q2 2014	28,933	$931	$30.50	$28.68 - $34.20
Q1 2014	21,962	$743	$33.92	$31.20 - $35.90
Q4 2013	23,436	$862	$33.19	$28.63 - $37.66
Q3 2013	16,150	$499	$30.38	$26.91 - $32.23
Q2 2013	13,816	$394	$27.47	$25.11 - $29.19