TEJON RANCH CO

Ticker: TRC CUSIP: 879080109 Class: Common Stock

REIK & CO., LLC's Holding History (CIK: 0001388028)

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

Q4 2025

Shares 46,879 Value ($000) $739 Avg Close $15.95 Range $15.43 - $16.58

Q3 2025

Shares 46,879 Value ($000) $749 Avg Close $17.44 Range $15.69 - $19.39

Q2 2025

Shares 46,879 Value ($000) $795 Avg Close $16.49 Range $15.04 - $17.59

Q1 2025

Shares 46,879 Value ($000) $743 Avg Close $15.90 Range $14.90 - $16.71

Q4 2024

Shares 46,879 Value ($000) $745 Avg Close $16.14 Range $14.71 - $17.56

Q3 2024

Shares 46,879 Value ($000) $823 Avg Close $17.76 Range $16.50 - $19.82

Q2 2024

Shares 46,879 Value ($000) $800 Avg Close $16.61 Range $14.80 - $18.98

Q1 2024

Shares 46,879 Value ($000) $722 Avg Close $16.19 Range $15.21 - $17.34

Q4 2023

Shares 46,879 Value ($000) $806 Avg Close $16.23 Range $15.25 - $17.67

Q3 2023

Shares 58,279 Value ($000) $945 Avg Close $16.92 Range $15.79 - $18.03

Q2 2023

Shares 58,279 Value ($000) $1,003 Avg Close $17.38 Range $16.55 - $18.41

Q1 2023

Shares 58,279 Value ($000) $1,065 Avg Close $19.21 Range $16.75 - $20.65

Q4 2022

Shares 58,279 Value ($000) $1 Avg Close $17.44 Range $14.31 - $20.14

Q3 2022

Shares 58,279 Value ($000) $839 Avg Close $15.87 Range $14.38 - $17.44

Q2 2022

Shares 58,279 Value ($000) $905 Avg Close $17.25 Range $14.83 - $19.69

Q1 2022

Shares 58,759 Value ($000) $1,073 Avg Close $17.45 Range $16.40 - $19.28

Q4 2021

Shares 58,759 Value ($000) $1,121 Avg Close $18.93 Range $17.34 - $21.69

Q3 2021

Shares 66,869 Value ($000) $1,188 Avg Close $17.78 Range $14.84 - $19.59

Q2 2021

Shares 66,869 Value ($000) $1,017 Avg Close $15.54 Range $14.79 - $17.06

Q1 2021

Shares 66,869 Value ($000) $1,119 Avg Close $16.48 Range $14.21 - $17.90

Q4 2020

Shares 66,869 Value ($000) $967 Avg Close $14.59 Range $13.44 - $16.04

Q3 2020

Shares 90,889 Value ($000) $1,286 Avg Close $14.43 Range $13.44 - $15.77

Q2 2020

Shares 93,984 Value ($000) $1,353 Avg Close $13.92 Range $12.48 - $15.84

Q1 2020

Shares 114,755 Value ($000) $1,614 Avg Close $15.36 Range $12.12 - $16.66

Q4 2019

Shares 120,150 Value ($000) $1,920 Avg Close $16.32 Range $15.82 - $17.11

Q3 2019

Shares 125,795 Value ($000) $2,135 Avg Close $17.43 Range $16.09 - $18.89

Q2 2019

Shares 126,075 Value ($000) $2,092 Avg Close $17.06 Range $16.05 - $18.86

Q1 2019

Shares 142,500 Value ($000) $2,508 Avg Close $18.42 Range $16.17 - $19.66

Q4 2018

Shares 145,048 Value ($000) $2,405 Avg Close $18.58 Range $16.04 - $21.82

Q3 2018

Shares 152,520 Value ($000) $3,312 Avg Close $22.80 Range $21.17 - $24.57

Q2 2018

Shares 152,520 Value ($000) $3,706 Avg Close $24.79 Range $22.43 - $26.25

Q1 2018

Shares 150,495 Value ($000) $3,478 Avg Close $22.11 Range $20.21 - $24.58

Q4 2017

Shares 152,833 Value ($000) $3,172 Avg Close $20.62 Range $18.59 - $22.81

Q3 2017

Shares 146,192 Value ($000) $3,085 Avg Close $20.04 Range $19.10 - $21.30

Q2 2017

Shares 147,976 Value ($000) $3,055 Avg Close $20.98 Range $19.32 - $23.48

Q1 2017

Shares 143,048 Value ($000) $3,132 Avg Close $22.59 Range $19.98 - $25.28

Q4 2016

Shares 149,796 Value ($000) $3,809 Avg Close $24.29 Range $20.51 - $27.17

Q3 2016

Shares 152,072 Value ($000) $3,698 Avg Close $24.00 Range $21.36 - $26.20

Q2 2016

Shares 152,232 Value ($000) $3,598 Avg Close $21.45 Range $18.93 - $24.17

Q1 2016

Shares 152,232 Value ($000) $3,131 Avg Close $18.40 Range $16.36 - $20.95

Q4 2015

Shares 152,132 Value ($000) $2,914 Avg Close $20.97 Range $17.59 - $23.57

Q3 2015

Shares 133,133 Value ($000) $2,903 Avg Close $23.48 Range $20.87 - $27.18

Q2 2015

Shares 133,133 Value ($000) $3,423 Avg Close $24.53 Range $23.15 - $26.31

Q1 2015

Shares 130,992 Value ($000) $3,464 Avg Close $24.94 Range $22.88 - $28.87

Q4 2014

Shares 133,233 Value ($000) $3,925 Avg Close $28.20 Range $27.05 - $30.52

Q3 2014

Shares 134,673 Value ($000) $3,776 Avg Close $28.13 Range $27.14 - $32.12

Q2 2014

Shares 133,273 Value ($000) $4,290 Avg Close $30.50 Range $28.68 - $34.20

Q1 2014

Shares 133,023 Value ($000) $4,500 Avg Close $33.92 Range $31.20 - $35.90

Q4 2013

Shares 129,623 Value ($000) $4,765 Avg Close $33.19 Range $28.63 - $37.66

Q3 2013

Shares 126,469 Value ($000) $3,900 Avg Close $30.38 Range $26.91 - $32.23

Q2 2013

Shares 126,469 Value ($000) $4,205 Avg Close $27.47 Range $25.11 - $29.19

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	46,879	$739	$15.95	$15.43 - $16.58
Q3 2025	46,879	$749	$17.44	$15.69 - $19.39
Q2 2025	46,879	$795	$16.49	$15.04 - $17.59
Q1 2025	46,879	$743	$15.90	$14.90 - $16.71
Q4 2024	46,879	$745	$16.14	$14.71 - $17.56
Q3 2024	46,879	$823	$17.76	$16.50 - $19.82
Q2 2024	46,879	$800	$16.61	$14.80 - $18.98
Q1 2024	46,879	$722	$16.19	$15.21 - $17.34
Q4 2023	46,879	$806	$16.23	$15.25 - $17.67
Q3 2023	58,279	$945	$16.92	$15.79 - $18.03
Q2 2023	58,279	$1,003	$17.38	$16.55 - $18.41
Q1 2023	58,279	$1,065	$19.21	$16.75 - $20.65
Q4 2022	58,279	$1	$17.44	$14.31 - $20.14
Q3 2022	58,279	$839	$15.87	$14.38 - $17.44
Q2 2022	58,279	$905	$17.25	$14.83 - $19.69
Q1 2022	58,759	$1,073	$17.45	$16.40 - $19.28
Q4 2021	58,759	$1,121	$18.93	$17.34 - $21.69
Q3 2021	66,869	$1,188	$17.78	$14.84 - $19.59
Q2 2021	66,869	$1,017	$15.54	$14.79 - $17.06
Q1 2021	66,869	$1,119	$16.48	$14.21 - $17.90
Q4 2020	66,869	$967	$14.59	$13.44 - $16.04
Q3 2020	90,889	$1,286	$14.43	$13.44 - $15.77
Q2 2020	93,984	$1,353	$13.92	$12.48 - $15.84
Q1 2020	114,755	$1,614	$15.36	$12.12 - $16.66
Q4 2019	120,150	$1,920	$16.32	$15.82 - $17.11
Q3 2019	125,795	$2,135	$17.43	$16.09 - $18.89
Q2 2019	126,075	$2,092	$17.06	$16.05 - $18.86
Q1 2019	142,500	$2,508	$18.42	$16.17 - $19.66
Q4 2018	145,048	$2,405	$18.58	$16.04 - $21.82
Q3 2018	152,520	$3,312	$22.80	$21.17 - $24.57
Q2 2018	152,520	$3,706	$24.79	$22.43 - $26.25
Q1 2018	150,495	$3,478	$22.11	$20.21 - $24.58
Q4 2017	152,833	$3,172	$20.62	$18.59 - $22.81
Q3 2017	146,192	$3,085	$20.04	$19.10 - $21.30
Q2 2017	147,976	$3,055	$20.98	$19.32 - $23.48
Q1 2017	143,048	$3,132	$22.59	$19.98 - $25.28
Q4 2016	149,796	$3,809	$24.29	$20.51 - $27.17
Q3 2016	152,072	$3,698	$24.00	$21.36 - $26.20
Q2 2016	152,232	$3,598	$21.45	$18.93 - $24.17
Q1 2016	152,232	$3,131	$18.40	$16.36 - $20.95
Q4 2015	152,132	$2,914	$20.97	$17.59 - $23.57
Q3 2015	133,133	$2,903	$23.48	$20.87 - $27.18
Q2 2015	133,133	$3,423	$24.53	$23.15 - $26.31
Q1 2015	130,992	$3,464	$24.94	$22.88 - $28.87
Q4 2014	133,233	$3,925	$28.20	$27.05 - $30.52
Q3 2014	134,673	$3,776	$28.13	$27.14 - $32.12
Q2 2014	133,273	$4,290	$30.50	$28.68 - $34.20
Q1 2014	133,023	$4,500	$33.92	$31.20 - $35.90
Q4 2013	129,623	$4,765	$33.19	$28.63 - $37.66
Q3 2013	126,469	$3,900	$30.38	$26.91 - $32.23
Q2 2013	126,469	$4,205	$27.47	$25.11 - $29.19