TEJON RANCH CO

Ticker: TRC CUSIP: 879080109 Class: Common Stock

RHUMBLINE ADVISERS's Holding History (CIK: 0001115418)

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

Q4 2025
Shares 28,791 Value ($000) $454 Avg Close $15.95 Range $15.43 - $16.58
Q3 2025
Shares 31,994 Value ($000) $511 Avg Close $17.44 Range $15.69 - $19.39
Q2 2025
Shares 33,448 Value ($000) $567 Avg Close $16.49 Range $15.04 - $17.59
Q1 2025
Shares 32,430 Value ($000) $514 Avg Close $15.90 Range $14.90 - $16.71
Q4 2024
Shares 34,324 Value ($000) $546 Avg Close $16.14 Range $14.71 - $17.56
Q3 2024
Shares 34,650 Value ($000) $608 Avg Close $17.76 Range $16.50 - $19.82
Q2 2024
Shares 33,924 Value ($000) $579 Avg Close $16.61 Range $14.80 - $18.98
Q1 2024
Shares 33,154 Value ($000) $511 Avg Close $16.19 Range $15.21 - $17.34
Q4 2023
Shares 32,399 Value ($000) $557 Avg Close $16.23 Range $15.25 - $17.67
Q3 2023
Shares 32,363 Value ($000) $525 Avg Close $16.92 Range $15.79 - $18.03
Q2 2023
Shares 32,461 Value ($000) $559 Avg Close $17.38 Range $16.55 - $18.41
Q1 2023
Shares 33,120 Value ($000) $1 Avg Close $19.21 Range $16.75 - $20.65
Q4 2022
Shares 32,579 Value ($000) $1 Avg Close $17.44 Range $14.31 - $20.14
Q3 2022
Shares 32,290 Value ($000) $465 Avg Close $15.87 Range $14.38 - $17.44
Q2 2022
Shares 30,499 Value ($000) $473 Avg Close $17.25 Range $14.83 - $19.69
Q1 2022
Shares 30,209 Value ($000) $552 Avg Close $17.45 Range $16.40 - $19.28
Q4 2021
Shares 32,651 Value ($000) $623 Avg Close $18.93 Range $17.34 - $21.69
Q3 2021
Shares 33,029 Value ($000) $587 Avg Close $17.78 Range $14.84 - $19.59
Q2 2021
Shares 32,714 Value ($000) $498 Avg Close $15.54 Range $14.79 - $17.06
Q1 2021
Shares 36,263 Value ($000) $607 Avg Close $16.48 Range $14.21 - $17.90
Q4 2020
Shares 37,723 Value ($000) $545 Avg Close $14.59 Range $13.44 - $16.04
Q3 2020
Shares 33,100 Value ($000) $468 Avg Close $14.43 Range $13.44 - $15.77
Q2 2020
Shares 38,259 Value ($000) $551 Avg Close $13.92 Range $12.48 - $15.84
Q1 2020
Shares 42,286 Value ($000) $595 Avg Close $15.36 Range $12.12 - $16.66
Q4 2019
Shares 41,366 Value ($000) $661 Avg Close $16.32 Range $15.82 - $17.11
Q3 2019
Shares 40,395 Value ($000) $686 Avg Close $17.43 Range $16.09 - $18.89
Q2 2019
Shares 37,503 Value ($000) $622 Avg Close $17.06 Range $16.05 - $18.86
Q1 2019
Shares 31,671 Value ($000) $557 Avg Close $18.42 Range $16.17 - $19.66
Q4 2018
Shares 32,254 Value ($000) $535 Avg Close $18.58 Range $16.04 - $21.82
Q3 2018
Shares 23,174 Value ($000) $503 Avg Close $22.80 Range $21.17 - $24.57
Q2 2018
Shares 22,920 Value ($000) $557 Avg Close $24.79 Range $22.43 - $26.25
Q1 2018
Shares 20,180 Value ($000) $466 Avg Close $22.11 Range $20.21 - $24.58
Q4 2017
Shares 19,445 Value ($000) $404 Avg Close $20.62 Range $18.59 - $22.81
Q3 2017
Shares 20,795 Value ($000) $439 Avg Close $20.04 Range $19.10 - $21.30
Q2 2017
Shares 20,665 Value ($000) $427 Avg Close $20.98 Range $19.32 - $23.48
Q1 2017
Shares 20,460 Value ($000) $448 Avg Close $22.59 Range $19.98 - $25.28
Q4 2016
Shares 19,803 Value ($000) $504 Avg Close $24.29 Range $20.51 - $27.17
Q3 2016
Shares 19,998 Value ($000) $486 Avg Close $24.00 Range $21.36 - $26.20
Q2 2016
Shares 19,688 Value ($000) $465 Avg Close $21.45 Range $18.93 - $24.17
Q1 2016
Shares 24,076 Value ($000) $495 Avg Close $18.40 Range $16.36 - $20.95
Q4 2015
Shares 22,056 Value ($000) $422 Avg Close $20.97 Range $17.59 - $23.57
Q3 2015
Shares 21,466 Value ($000) $468 Avg Close $23.48 Range $20.87 - $27.18
Q2 2015
Shares 22,252 Value ($000) $572 Avg Close $24.53 Range $23.15 - $26.31
Q1 2015
Shares 22,417 Value ($000) $593 Avg Close $24.94 Range $22.88 - $28.87
Q4 2014
Shares 22,017 Value ($000) $649 Avg Close $28.20 Range $27.05 - $30.52
Q3 2014
Shares 20,517 Value ($000) $575 Avg Close $28.13 Range $27.14 - $32.12
Q2 2014
Shares 20,517 Value ($000) $660 Avg Close $30.50 Range $28.68 - $34.20
Q1 2014
Shares 16,902 Value ($000) $572 Avg Close $33.92 Range $31.20 - $35.90
Q4 2013
Shares 17,572 Value ($000) $646 Avg Close $33.19 Range $28.63 - $37.66
Q3 2013
Shares 17,672 Value ($000) $545 Avg Close $30.38 Range $26.91 - $32.23
Q2 2013
Shares 17,812 Value ($000) $507 Avg Close $27.47 Range $25.11 - $29.19