TEJON RANCH CO

Ticker: TRC CUSIP: 879080109 Class: Common Stock

Aperio Group, LLC's Holding History (CIK: 0001364615)

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

Q4 2020

Shares 22,502 Value ($000) $325 Avg Close $14.59 Range $13.44 - $16.04

Q3 2020

Shares 18,914 Value ($000) $268 Avg Close $14.43 Range $13.44 - $15.77

Q2 2020

Shares 22,265 Value ($000) $321 Avg Close $13.92 Range $12.48 - $15.84

Q1 2020

Shares 19,023 Value ($000) $267 Avg Close $15.36 Range $12.12 - $16.66

Q2 2019

Shares 6,389 Value ($000) $106 Avg Close $17.06 Range $16.05 - $18.86

Q1 2019

Shares 13,804 Value ($000) $243 Avg Close $18.42 Range $16.17 - $19.66

Q4 2018

Shares 13,825 Value ($000) $229 Avg Close $18.58 Range $16.04 - $21.82

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2020	22,502	$325	$14.59	$13.44 - $16.04
Q3 2020	18,914	$268	$14.43	$13.44 - $15.77
Q2 2020	22,265	$321	$13.92	$12.48 - $15.84
Q1 2020	19,023	$267	$15.36	$12.12 - $16.66
Q2 2019	6,389	$106	$17.06	$16.05 - $18.86
Q1 2019	13,804	$243	$18.42	$16.17 - $19.66
Q4 2018	13,825	$229	$18.58	$16.04 - $21.82