TEJON RANCH CO

Ticker: TRC CUSIP: 879080109 Class: Common Stock

TOWERVIEW LLC's Holding History (CIK: 0001166573)

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

Q4 2025
Shares 3,845,500 Value ($000) $60,644 Avg Close $15.95 Range $15.43 - $16.58
Q3 2025
Shares 3,845,500 Value ($000) $61,451 Avg Close $17.44 Range $15.69 - $19.39
Q2 2025
Shares 3,845,500 Value ($000) $65,220 Avg Close $16.49 Range $15.04 - $17.59
Q1 2025
Shares 3,845,500 Value ($000) $60,951 Avg Close $15.90 Range $14.90 - $16.71
Q4 2024
Shares 3,845,500 Value ($000) $61,143 Avg Close $16.14 Range $14.71 - $17.56
Q3 2024
Shares 3,845,500 Value ($000) $67,489 Avg Close $17.76 Range $16.50 - $19.82
Q2 2024
Shares 3,845,500 Value ($000) $65,604 Avg Close $16.61 Range $14.80 - $18.98
Q1 2024
Shares 3,845,500 Value ($000) $59,259 Avg Close $16.19 Range $15.21 - $17.34
Q4 2023
Shares 3,845,500 Value ($000) $66,143 Avg Close $16.23 Range $15.25 - $17.67
Q3 2023
Shares 3,845,500 Value ($000) $62,374 Avg Close $16.92 Range $15.79 - $18.03
Q2 2023
Shares 3,832,827 Value ($000) $65,963 Avg Close $17.38 Range $16.55 - $18.41
Q1 2023
Shares 3,826,329 Value ($000) $69,907 Avg Close $19.21 Range $16.75 - $20.65
Q4 2022
Shares 3,815,000 Value ($000) $71,875 Avg Close $17.44 Range $14.31 - $20.14
Q3 2022
Shares 3,815,000 Value ($000) $54,936 Avg Close $15.87 Range $14.38 - $17.44
Q2 2022
Shares 3,815,000 Value ($000) $59,209 Avg Close $17.25 Range $14.83 - $19.69
Q1 2022
Shares 3,815,000 Value ($000) $69,662 Avg Close $17.45 Range $16.40 - $19.28
Q4 2021
Shares 3,815,000 Value ($000) $72,790 Avg Close $18.93 Range $17.34 - $21.69
Q3 2021
Shares 3,815,000 Value ($000) $67,754 Avg Close $17.78 Range $14.84 - $19.59
Q2 2021
Shares 3,815,000 Value ($000) $58,026 Avg Close $15.54 Range $14.79 - $17.06
Q1 2021
Shares 3,815,000 Value ($000) $63,863 Avg Close $16.48 Range $14.21 - $17.90
Q4 2020
Shares 3,815,000 Value ($000) $55,127 Avg Close $14.59 Range $13.44 - $16.04
Q3 2020
Shares 3,782,503 Value ($000) $53,522 Avg Close $14.43 Range $13.44 - $15.77
Q2 2020
Shares 3,734,351 Value ($000) $53,775 Avg Close $13.92 Range $12.48 - $15.84
Q1 2020
Shares 3,700,000 Value ($000) $52,022 Avg Close $15.36 Range $12.12 - $16.66
Q4 2019
Shares 3,700,000 Value ($000) $59,126 Avg Close $16.32 Range $15.82 - $17.11
Q3 2019
Shares 3,692,426 Value ($000) $62,660 Avg Close $17.43 Range $16.09 - $18.89
Q2 2019
Shares 3,692,426 Value ($000) $61,257 Avg Close $17.06 Range $16.05 - $18.86
Q1 2019
Shares 3,672,659 Value ($000) $64,639 Avg Close $18.42 Range $16.17 - $19.66
Q4 2018
Shares 3,672,659 Value ($000) $60,893 Avg Close $18.58 Range $16.04 - $21.82
Q3 2018
Shares 3,672,659 Value ($000) $79,733 Avg Close $22.80 Range $21.17 - $24.57
Q2 2018
Shares 3,672,659 Value ($000) $89,246 Avg Close $24.79 Range $22.43 - $26.25
Q1 2018
Shares 3,672,659 Value ($000) $84,875 Avg Close $22.11 Range $20.21 - $24.58
Q4 2017
Shares 3,672,659 Value ($000) $76,244 Avg Close $20.62 Range $18.59 - $22.81
Q3 2017
Shares 2,795,000 Value ($000) $58,975 Avg Close $20.04 Range $19.10 - $21.30
Q2 2017
Shares 2,795,000 Value ($000) $57,689 Avg Close $20.98 Range $19.32 - $23.48
Q1 2017
Shares 2,795,000 Value ($000) $61,183 Avg Close $22.59 Range $19.98 - $25.28
Q4 2016
Shares 2,795,000 Value ($000) $71,077 Avg Close $24.29 Range $20.51 - $27.17
Q3 2016
Shares 2,795,000 Value ($000) $67,974 Avg Close $24.00 Range $21.36 - $26.20
Q2 2016
Shares 2,795,000 Value ($000) $66,074 Avg Close $21.45 Range $18.93 - $24.17
Q1 2016
Shares 2,795,000 Value ($000) $57,493 Avg Close $18.40 Range $16.36 - $20.95
Q4 2015
Shares 2,750,000 Value ($000) $52,662 Avg Close $20.97 Range $17.59 - $23.57
Q3 2015
Shares 2,687,253 Value ($000) $58,609 Avg Close $23.48 Range $20.87 - $27.18
Q2 2015
Shares 2,623,251 Value ($000) $67,444 Avg Close $24.53 Range $23.15 - $26.31
Q1 2015
Shares 2,600,000 Value ($000) $68,770 Avg Close $24.94 Range $22.88 - $28.87
Q4 2014
Shares 2,600,000 Value ($000) $76,596 Avg Close $28.20 Range $27.05 - $30.52
Q3 2014
Shares 2,600,000 Value ($000) $72,904 Avg Close $28.13 Range $27.14 - $32.12
Q2 2014
Shares 2,600,000 Value ($000) $83,694,000 Avg Close $30.50 Range $28.68 - $34.20
Q1 2014
Shares 2,600,000 Value ($000) $87,958,000 Avg Close $33.92 Range $31.20 - $35.90
Q4 2013
Shares 2,600,000 Value ($000) $95,576,000 Avg Close $33.19 Range $28.63 - $37.66
Q3 2013
Shares 2,600,000 Value ($000) $80,184,000 Avg Close $30.38 Range $26.91 - $32.23
Q2 2013
Shares 2,600,000 Value ($000) $74,074,000 Avg Close $27.47 Range $25.11 - $29.19