TEJON RANCH CO

Ticker: TRC CUSIP: 879080109 Class: Common Stock

THIRD AVENUE MANAGEMENT LLC's Holding History (CIK: 0001099281)

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

Q3 2019
Shares 686,108 Value ($000) $11,644 Avg Close $17.43 Range $16.09 - $18.89
Q2 2019
Shares 985,076 Value ($000) $16,343 Avg Close $17.06 Range $16.05 - $18.86
Q1 2019
Shares 985,076 Value ($000) $18,086 Avg Close $18.42 Range $16.17 - $19.66
Q4 2018
Shares 1,118,503 Value ($000) $18,545 Avg Close $18.58 Range $16.04 - $21.82
Q3 2018
Shares 1,278,691 Value ($000) $27,761 Avg Close $22.80 Range $21.17 - $24.57
Q2 2018
Shares 1,847,154 Value ($000) $44,886 Avg Close $24.79 Range $22.43 - $26.25
Q1 2018
Shares 2,649,682 Value ($000) $61,235 Avg Close $22.11 Range $20.21 - $24.58
Q4 2017
Shares 2,653,982 Value ($000) $55,097 Avg Close $20.62 Range $18.59 - $22.81
Q3 2017
Shares 2,211,653 Value ($000) $46,666 Avg Close $20.04 Range $19.10 - $21.30
Q2 2017
Shares 2,211,653 Value ($000) $45,649 Avg Close $20.98 Range $19.32 - $23.48
Q1 2017
Shares 2,164,153 Value ($000) $47,373 Avg Close $22.59 Range $19.98 - $25.28
Q4 2016
Shares 2,164,153 Value ($000) $55,034 Avg Close $24.29 Range $20.51 - $27.17
Q3 2016
Shares 2,249,464 Value ($000) $54,707 Avg Close $24.00 Range $21.36 - $26.20
Q2 2016
Shares 2,249,464 Value ($000) $53,177 Avg Close $21.45 Range $18.93 - $24.17
Q1 2016
Shares 2,249,464 Value ($000) $46,271 Avg Close $18.40 Range $16.36 - $20.95
Q4 2015
Shares 2,263,670 Value ($000) $43,350 Avg Close $20.97 Range $17.59 - $23.57
Q3 2015
Shares 2,292,582 Value ($000) $50,001 Avg Close $23.48 Range $20.87 - $27.18
Q2 2015
Shares 2,322,803 Value ($000) $59,719 Avg Close $24.53 Range $23.15 - $26.31
Q1 2015
Shares 2,322,803 Value ($000) $61,438 Avg Close $24.94 Range $22.88 - $28.87
Q4 2014
Shares 2,328,058 Value ($000) $68,584 Avg Close $28.20 Range $27.05 - $30.52
Q3 2014
Shares 2,304,363 Value ($000) $64,615 Avg Close $28.13 Range $27.14 - $32.12
Q2 2014
Shares 2,369,185 Value ($000) $76,264 Avg Close $30.50 Range $28.68 - $34.20
Q1 2014
Shares 2,369,185 Value ($000) $80,150 Avg Close $33.92 Range $31.20 - $35.90
Q4 2013
Shares 2,369,185 Value ($000) $87,092 Avg Close $33.19 Range $28.63 - $37.66
Q3 2013
Shares 2,410,906 Value ($000) $74,352 Avg Close $30.38 Range $26.91 - $32.23
Q2 2013
Shares 2,525,750 Value ($000) $71,959 Avg Close $27.47 Range $25.11 - $29.19