TEJON RANCH CO

Ticker: TRC CUSIP: 879080109 Class: Common Stock

VALUEWORKS LLC's Holding History (CIK: 0001282189)

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

Q1 2019
Shares 10,281 Value ($000) $181 Avg Close $18.42 Range $16.17 - $19.66
Q4 2018
Shares 10,281 Value ($000) $171 Avg Close $18.58 Range $16.04 - $21.82
Q3 2018
Shares 10,320 Value ($000) $224 Avg Close $22.80 Range $21.17 - $24.57
Q2 2018
Shares 10,320 Value ($000) $250 Avg Close $24.79 Range $22.43 - $26.25
Q1 2018
Shares 10,320 Value ($000) $238 Avg Close $22.11 Range $20.21 - $24.58
Q4 2017
Shares 10,920 Value ($000) $227 Avg Close $20.62 Range $18.59 - $22.81
Q3 2017
Shares 10,920 Value ($000) $230 Avg Close $20.04 Range $19.10 - $21.30
Q2 2017
Shares 10,920 Value ($000) $225 Avg Close $20.98 Range $19.32 - $23.48
Q1 2017
Shares 10,920 Value ($000) $239 Avg Close $22.59 Range $19.98 - $25.28
Q4 2016
Shares 10,920 Value ($000) $278 Avg Close $24.29 Range $20.51 - $27.17
Q3 2016
Shares 10,920 Value ($000) $265 Avg Close $24.00 Range $21.36 - $26.20
Q2 2016
Shares 10,920 Value ($000) $258 Avg Close $21.45 Range $18.93 - $24.17
Q1 2016
Shares 10,920 Value ($000) $224 Avg Close $18.40 Range $16.36 - $20.95
Q4 2015
Shares 10,920 Value ($000) $209 Avg Close $20.97 Range $17.59 - $23.57
Q3 2015
Shares 10,920 Value ($000) $238 Avg Close $23.48 Range $20.87 - $27.18
Q2 2015
Shares 10,920 Value ($000) $280 Avg Close $24.53 Range $23.15 - $26.31
Q1 2015
Shares 10,920 Value ($000) $288 Avg Close $24.94 Range $22.88 - $28.87
Q4 2014
Shares 10,920 Value ($000) $321 Avg Close $28.20 Range $27.05 - $30.52
Q3 2014
Shares 10,920 Value ($000) $306 Avg Close $28.13 Range $27.14 - $32.12
Q2 2014
Shares 10,920 Value ($000) $351 Avg Close $30.50 Range $28.68 - $34.20
Q1 2014
Shares 10,920 Value ($000) $369 Avg Close $33.92 Range $31.20 - $35.90
Q4 2013
Shares 10,920 Value ($000) $401 Avg Close $33.19 Range $28.63 - $37.66
Q3 2013
Shares 10,920 Value ($000) $336 Avg Close $30.38 Range $26.91 - $32.23
Q2 2013
Shares 10,920 Value ($000) $311 Avg Close $27.47 Range $25.11 - $29.19