TEJON RANCH CO

Ticker: TRC CUSIP: 879080109 Class: Common Stock

CALIFORNIA STATE TEACHERS RETIREMENT SYSTEM's Holding History (CIK: 0001081019)

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

Q4 2025
Shares 1,294 Value ($000) $20 Avg Close $15.95 Range $15.43 - $16.58
Q3 2025
Shares 1,310 Value ($000) $21 Avg Close $17.44 Range $15.69 - $19.39
Q1 2025
Shares 1,517 Value ($000) $24 Avg Close $15.90 Range $14.90 - $16.71
Q4 2024
Shares 18,863 Value ($000) $300 Avg Close $16.14 Range $14.71 - $17.56
Q3 2024
Shares 19,062 Value ($000) $335 Avg Close $17.76 Range $16.50 - $19.82
Q2 2024
Shares 19,676 Value ($000) $336 Avg Close $16.61 Range $14.80 - $18.98
Q1 2024
Shares 21,247 Value ($000) $327 Avg Close $16.19 Range $15.21 - $17.34
Q4 2023
Shares 22,432 Value ($000) $386 Avg Close $16.23 Range $15.25 - $17.67
Q3 2023
Shares 23,473 Value ($000) $381 Avg Close $16.92 Range $15.79 - $18.03
Q2 2023
Shares 25,766 Value ($000) $443 Avg Close $17.38 Range $16.55 - $18.41
Q1 2023
Shares 26,352 Value ($000) $481 Avg Close $19.21 Range $16.75 - $20.65
Q4 2022
Shares 26,724 Value ($000) $503 Avg Close $17.44 Range $14.31 - $20.14
Q3 2022
Shares 26,427 Value ($000) $381 Avg Close $15.87 Range $14.38 - $17.44
Q2 2022
Shares 27,048 Value ($000) $420 Avg Close $17.25 Range $14.83 - $19.69
Q1 2022
Shares 27,643 Value ($000) $505 Avg Close $17.45 Range $16.40 - $19.28
Q4 2021
Shares 29,171 Value ($000) $557 Avg Close $18.93 Range $17.34 - $21.69
Q3 2021
Shares 28,560 Value ($000) $507 Avg Close $17.78 Range $14.84 - $19.59
Q2 2021
Shares 28,723 Value ($000) $437 Avg Close $15.54 Range $14.79 - $17.06
Q1 2021
Shares 31,569 Value ($000) $528 Avg Close $16.48 Range $14.21 - $17.90
Q4 2020
Shares 32,167 Value ($000) $465 Avg Close $14.59 Range $13.44 - $16.04
Q3 2020
Shares 32,167 Value ($000) $455 Avg Close $14.43 Range $13.44 - $15.77
Q2 2020
Shares 32,167 Value ($000) $463 Avg Close $13.92 Range $12.48 - $15.84
Q1 2020
Shares 32,167 Value ($000) $452 Avg Close $15.36 Range $12.12 - $16.66
Q4 2019
Shares 31,793 Value ($000) $508 Avg Close $16.32 Range $15.82 - $17.11
Q3 2019
Shares 32,720 Value ($000) $555 Avg Close $17.43 Range $16.09 - $18.89
Q2 2019
Shares 32,214 Value ($000) $534 Avg Close $17.06 Range $16.05 - $18.86
Q1 2019
Shares 32,214 Value ($000) $567 Avg Close $18.42 Range $16.17 - $19.66
Q4 2018
Shares 33,648 Value ($000) $558 Avg Close $18.58 Range $16.04 - $21.82
Q3 2018
Shares 32,197 Value ($000) $699 Avg Close $22.80 Range $21.17 - $24.57
Q2 2018
Shares 32,199 Value ($000) $782 Avg Close $24.79 Range $22.43 - $26.25
Q1 2018
Shares 28,183 Value ($000) $651 Avg Close $22.11 Range $20.21 - $24.58
Q4 2017
Shares 29,083 Value ($000) $604 Avg Close $20.62 Range $18.59 - $22.81
Q3 2017
Shares 23,895 Value ($000) $504 Avg Close $20.04 Range $19.10 - $21.30
Q2 2017
Shares 26,391 Value ($000) $545 Avg Close $20.98 Range $19.32 - $23.48
Q1 2017
Shares 27,991 Value ($000) $613 Avg Close $22.59 Range $19.98 - $25.28
Q4 2016
Shares 28,691 Value ($000) $730 Avg Close $24.29 Range $20.51 - $27.17
Q3 2016
Shares 29,491 Value ($000) $717 Avg Close $24.00 Range $21.36 - $26.20
Q2 2016
Shares 29,191 Value ($000) $690 Avg Close $21.45 Range $18.93 - $24.17
Q1 2016
Shares 29,063 Value ($000) $598 Avg Close $18.40 Range $16.36 - $20.95
Q4 2015
Shares 25,481 Value ($000) $488 Avg Close $20.97 Range $17.59 - $23.57
Q3 2015
Shares 24,991 Value ($000) $545 Avg Close $23.48 Range $20.87 - $27.18
Q2 2015
Shares 25,091 Value ($000) $645 Avg Close $24.53 Range $23.15 - $26.31
Q1 2015
Shares 28,263 Value ($000) $656 Avg Close $24.94 Range $22.88 - $28.87
Q4 2014
Shares 25,101 Value ($000) $739 Avg Close $28.20 Range $27.05 - $30.52
Q3 2014
Shares 24,994 Value ($000) $701 Avg Close $28.13 Range $27.14 - $32.12
Q2 2014
Shares 24,752 Value ($000) $797 Avg Close $30.50 Range $28.68 - $34.20
Q1 2014
Shares 24,952 Value ($000) $844 Avg Close $33.92 Range $31.20 - $35.90
Q4 2013
Shares 24,952 Value ($000) $917 Avg Close $33.19 Range $28.63 - $37.66
Q3 2013
Shares 24,752 Value ($000) $763 Avg Close $30.38 Range $26.91 - $32.23
Q2 2013
Shares 24,016 Value ($000) $684 Avg Close $27.47 Range $25.11 - $29.19
Q1 2013
Shares 22,904 Value ($000) $682 Avg Close $28.31 Range $26.78 - $29.01