TEJON RANCH CO

Ticker: TRC CUSIP: 879080109 Class: Common Stock

NEUBERGER BERMAN GROUP LLC's Holding History (CIK: 0001465109)

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

Q4 2025

Shares 110,956 Value ($000) $1,750 Avg Close $15.95 Range $15.43 - $16.58

Q3 2025

Shares 92,736 Value ($000) $1,482 Avg Close $17.44 Range $15.69 - $19.39

Q2 2025

Shares 97,620 Value ($000) $1,656 Avg Close $16.49 Range $15.04 - $17.59

Q1 2025

Shares 102,020 Value ($000) $1,617 Avg Close $15.90 Range $14.90 - $16.71

Q4 2024

Shares 96,020 Value ($000) $1,527 Avg Close $16.14 Range $14.71 - $17.56

Q3 2024

Shares 109,480 Value ($000) $1,921 Avg Close $17.76 Range $16.50 - $19.82

Q2 2024

Shares 138,480 Value ($000) $2,362 Avg Close $16.61 Range $14.80 - $18.98

Q1 2024

Shares 140,980 Value ($000) $2,173 Avg Close $16.19 Range $15.21 - $17.34

Q4 2023

Shares 142,980 Value ($000) $2,459 Avg Close $16.23 Range $15.25 - $17.67

Q3 2023

Shares 148,047 Value ($000) $2,401 Avg Close $16.92 Range $15.79 - $18.03

Q2 2023

Shares 143,298 Value ($000) $2,466 Avg Close $17.38 Range $16.55 - $18.41

Q1 2023

Shares 141,298 Value ($000) $2,582 Avg Close $19.21 Range $16.75 - $20.65

Q4 2022

Shares 142,835 Value ($000) $2,691 Avg Close $17.44 Range $14.31 - $20.14

Q3 2022

Shares 149,335 Value ($000) $2,150 Avg Close $15.87 Range $14.38 - $17.44

Q2 2022

Shares 152,835 Value ($000) $2,372 Avg Close $17.25 Range $14.83 - $19.69

Q1 2022

Shares 151,335 Value ($000) $2,763 Avg Close $17.45 Range $16.40 - $19.28

Q4 2021

Shares 143,275 Value ($000) $2,733 Avg Close $18.93 Range $17.34 - $21.69

Q3 2021

Shares 130,230 Value ($000) $2,313 Avg Close $17.78 Range $14.84 - $19.59

Q2 2021

Shares 137,330 Value ($000) $2,089 Avg Close $15.54 Range $14.79 - $17.06

Q1 2021

Shares 113,940 Value ($000) $1,908 Avg Close $16.48 Range $14.21 - $17.90

Q4 2020

Shares 126,440 Value ($000) $1,827 Avg Close $14.59 Range $13.44 - $16.04

Q3 2020

Shares 115,200 Value ($000) $1,630 Avg Close $14.43 Range $13.44 - $15.77

Q2 2020

Shares 115,860 Value ($000) $1,668 Avg Close $13.92 Range $12.48 - $15.84

Q1 2020

Shares 123,680 Value ($000) $1,739 Avg Close $15.36 Range $12.12 - $16.66

Q4 2019

Shares 130,220 Value ($000) $2,081 Avg Close $16.32 Range $15.82 - $17.11

Q3 2019

Shares 128,806 Value ($000) $2,186 Avg Close $17.43 Range $16.09 - $18.89

Q2 2019

Shares 90,976 Value ($000) $1,510 Avg Close $17.06 Range $16.05 - $18.86

Q1 2019

Shares 64,203 Value ($000) $1,130 Avg Close $18.42 Range $16.17 - $19.66

Q4 2018

Shares 66,243 Value ($000) $1,098 Avg Close $18.58 Range $16.04 - $21.82

Q3 2018

Shares 70,443 Value ($000) $1,529 Avg Close $22.80 Range $21.17 - $24.57

Q2 2018

Shares 64,243 Value ($000) $1,561 Avg Close $24.79 Range $22.43 - $26.25

Q1 2018

Shares 64,523 Value ($000) $1,491 Avg Close $22.11 Range $20.21 - $24.58

Q4 2017

Shares 66,483 Value ($000) $1,380 Avg Close $20.62 Range $18.59 - $22.81

Q3 2017

Shares 60,336 Value ($000) $1,273 Avg Close $20.04 Range $19.10 - $21.30

Q2 2017

Shares 69,638 Value ($000) $1,437 Avg Close $20.98 Range $19.32 - $23.48

Q1 2017

Shares 66,338 Value ($000) $1,452 Avg Close $22.59 Range $19.98 - $25.28

Q4 2016

Shares 62,488 Value ($000) $1,589 Avg Close $24.29 Range $20.51 - $27.17

Q3 2016

Shares 65,238 Value ($000) $1,587 Avg Close $24.00 Range $21.36 - $26.20

Q2 2016

Shares 59,236 Value ($000) $1,400 Avg Close $21.45 Range $18.93 - $24.17

Q1 2016

Shares 58,036 Value ($000) $1,194 Avg Close $18.40 Range $16.36 - $20.95

Q4 2015

Shares 60,636 Value ($000) $1,161 Avg Close $20.97 Range $17.59 - $23.57

Q3 2015

Shares 26,000 Value ($000) $567 Avg Close $23.48 Range $20.87 - $27.18

Q2 2015

Shares 27,200 Value ($000) $699 Avg Close $24.53 Range $23.15 - $26.31

Q1 2015

Shares 31,045 Value ($000) $821 Avg Close $24.94 Range $22.88 - $28.87

Q4 2014

Shares 32,470 Value ($000) $956 Avg Close $28.20 Range $27.05 - $30.52

Q3 2014

Shares 34,970 Value ($000) $980 Avg Close $28.13 Range $27.14 - $32.12

Q2 2014

Shares 35,835 Value ($000) $1,154 Avg Close $30.50 Range $28.68 - $34.20

Q1 2014

Shares 45,230 Value ($000) $1,530 Avg Close $33.92 Range $31.20 - $35.90

Q4 2013

Shares 46,305 Value ($000) $1,702 Avg Close $33.19 Range $28.63 - $37.66

Q3 2013

Shares 43,085 Value ($000) $1,329 Avg Close $30.38 Range $26.91 - $32.23

Q2 2013

Shares 39,660 Value ($000) $1,130 Avg Close $27.47 Range $25.11 - $29.19

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	110,956	$1,750	$15.95	$15.43 - $16.58
Q3 2025	92,736	$1,482	$17.44	$15.69 - $19.39
Q2 2025	97,620	$1,656	$16.49	$15.04 - $17.59
Q1 2025	102,020	$1,617	$15.90	$14.90 - $16.71
Q4 2024	96,020	$1,527	$16.14	$14.71 - $17.56
Q3 2024	109,480	$1,921	$17.76	$16.50 - $19.82
Q2 2024	138,480	$2,362	$16.61	$14.80 - $18.98
Q1 2024	140,980	$2,173	$16.19	$15.21 - $17.34
Q4 2023	142,980	$2,459	$16.23	$15.25 - $17.67
Q3 2023	148,047	$2,401	$16.92	$15.79 - $18.03
Q2 2023	143,298	$2,466	$17.38	$16.55 - $18.41
Q1 2023	141,298	$2,582	$19.21	$16.75 - $20.65
Q4 2022	142,835	$2,691	$17.44	$14.31 - $20.14
Q3 2022	149,335	$2,150	$15.87	$14.38 - $17.44
Q2 2022	152,835	$2,372	$17.25	$14.83 - $19.69
Q1 2022	151,335	$2,763	$17.45	$16.40 - $19.28
Q4 2021	143,275	$2,733	$18.93	$17.34 - $21.69
Q3 2021	130,230	$2,313	$17.78	$14.84 - $19.59
Q2 2021	137,330	$2,089	$15.54	$14.79 - $17.06
Q1 2021	113,940	$1,908	$16.48	$14.21 - $17.90
Q4 2020	126,440	$1,827	$14.59	$13.44 - $16.04
Q3 2020	115,200	$1,630	$14.43	$13.44 - $15.77
Q2 2020	115,860	$1,668	$13.92	$12.48 - $15.84
Q1 2020	123,680	$1,739	$15.36	$12.12 - $16.66
Q4 2019	130,220	$2,081	$16.32	$15.82 - $17.11
Q3 2019	128,806	$2,186	$17.43	$16.09 - $18.89
Q2 2019	90,976	$1,510	$17.06	$16.05 - $18.86
Q1 2019	64,203	$1,130	$18.42	$16.17 - $19.66
Q4 2018	66,243	$1,098	$18.58	$16.04 - $21.82
Q3 2018	70,443	$1,529	$22.80	$21.17 - $24.57
Q2 2018	64,243	$1,561	$24.79	$22.43 - $26.25
Q1 2018	64,523	$1,491	$22.11	$20.21 - $24.58
Q4 2017	66,483	$1,380	$20.62	$18.59 - $22.81
Q3 2017	60,336	$1,273	$20.04	$19.10 - $21.30
Q2 2017	69,638	$1,437	$20.98	$19.32 - $23.48
Q1 2017	66,338	$1,452	$22.59	$19.98 - $25.28
Q4 2016	62,488	$1,589	$24.29	$20.51 - $27.17
Q3 2016	65,238	$1,587	$24.00	$21.36 - $26.20
Q2 2016	59,236	$1,400	$21.45	$18.93 - $24.17
Q1 2016	58,036	$1,194	$18.40	$16.36 - $20.95
Q4 2015	60,636	$1,161	$20.97	$17.59 - $23.57
Q3 2015	26,000	$567	$23.48	$20.87 - $27.18
Q2 2015	27,200	$699	$24.53	$23.15 - $26.31
Q1 2015	31,045	$821	$24.94	$22.88 - $28.87
Q4 2014	32,470	$956	$28.20	$27.05 - $30.52
Q3 2014	34,970	$980	$28.13	$27.14 - $32.12
Q2 2014	35,835	$1,154	$30.50	$28.68 - $34.20
Q1 2014	45,230	$1,530	$33.92	$31.20 - $35.90
Q4 2013	46,305	$1,702	$33.19	$28.63 - $37.66
Q3 2013	43,085	$1,329	$30.38	$26.91 - $32.23
Q2 2013	39,660	$1,130	$27.47	$25.11 - $29.19