TEJON RANCH CO

Ticker: TRC CUSIP: 879080109 Class: Common Stock

First Dallas Securities Inc.'s Holding History (CIK: 0001378559)

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

Q1 2015
Shares 9,700 Value ($000) $257 Avg Close $24.94 Range $22.88 - $28.87
Q4 2014
Shares 12,600 Value ($000) $371 Avg Close $28.20 Range $27.05 - $30.52
Q3 2014
Shares 15,800 Value ($000) $443 Avg Close $28.13 Range $27.14 - $32.12
Q2 2014
Shares 15,800 Value ($000) $509 Avg Close $30.50 Range $28.68 - $34.20
Q1 2014
Shares 15,600 Value ($000) $528 Avg Close $33.92 Range $31.20 - $35.90
Q4 2013
Shares 15,100 Value ($000) $555 Avg Close $33.19 Range $28.63 - $37.66
Q3 2013
Shares 12,750 Value ($000) $393 Avg Close $30.38 Range $26.91 - $32.23
Q2 2013
Shares 12,150 Value ($000) $346 Avg Close $27.47 Range $25.11 - $29.19