TEJON RANCH CO

Ticker: TRC CUSIP: 879080109 Class: Common Stock

TWO SIGMA ADVISERS, LP's Holding History (CIK: 0001478735)

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

Q3 2025

Shares 15,700 Value ($000) $251 Avg Close $17.44 Range $15.69 - $19.39

Q1 2024

Shares 25,400 Value ($000) $391 Avg Close $16.19 Range $15.21 - $17.34

Q4 2023

Shares 28,700 Value ($000) $494 Avg Close $16.23 Range $15.25 - $17.67

Q3 2023

Shares 31,700 Value ($000) $514 Avg Close $16.92 Range $15.79 - $18.03

Q2 2023

Shares 37,300 Value ($000) $642 Avg Close $17.38 Range $16.55 - $18.41

Q1 2023

Shares 35,600 Value ($000) $650 Avg Close $19.21 Range $16.75 - $20.65

Q4 2022

Shares 30,500 Value ($000) $575 Avg Close $17.44 Range $14.31 - $20.14

Q3 2022

Shares 34,500 Value ($000) $497 Avg Close $15.87 Range $14.38 - $17.44

Q2 2022

Shares 48,100 Value ($000) $747 Avg Close $17.25 Range $14.83 - $19.69

Q1 2022

Shares 51,700 Value ($000) $944 Avg Close $17.45 Range $16.40 - $19.28

Q4 2021

Shares 72,500 Value ($000) $1,383 Avg Close $18.93 Range $17.34 - $21.69

Q3 2021

Shares 106,300 Value ($000) $1,888 Avg Close $17.78 Range $14.84 - $19.59

Q2 2021

Shares 119,700 Value ($000) $1,821 Avg Close $15.54 Range $14.79 - $17.06

Q1 2021

Shares 18,100 Value ($000) $303 Avg Close $16.48 Range $14.21 - $17.90

Q4 2020

Shares 15,400 Value ($000) $223 Avg Close $14.59 Range $13.44 - $16.04

Q3 2020

Shares 17,200 Value ($000) $243 Avg Close $14.43 Range $13.44 - $15.77

Q2 2020

Shares 22,200 Value ($000) $320 Avg Close $13.92 Range $12.48 - $15.84

Q1 2020

Shares 22,200 Value ($000) $312 Avg Close $15.36 Range $12.12 - $16.66

Q4 2019

Shares 21,000 Value ($000) $336 Avg Close $16.32 Range $15.82 - $17.11

Q2 2018

Shares 14,691 Value ($000) $357 Avg Close $24.79 Range $22.43 - $26.25

Q1 2014

Shares 6,391 Value ($000) $216 Avg Close $33.92 Range $31.20 - $35.90

Q4 2013

Shares 6,491 Value ($000) $238 Avg Close $33.19 Range $28.63 - $37.66

Q3 2013

Shares 14,391 Value ($000) $444 Avg Close $30.38 Range $26.91 - $32.23

Q2 2013

Shares 14,997 Value ($000) $427 Avg Close $27.47 Range $25.11 - $29.19

Period	Shares	Value ($000)	Average Close	Price Range
Q3 2025	15,700	$251	$17.44	$15.69 - $19.39
Q1 2024	25,400	$391	$16.19	$15.21 - $17.34
Q4 2023	28,700	$494	$16.23	$15.25 - $17.67
Q3 2023	31,700	$514	$16.92	$15.79 - $18.03
Q2 2023	37,300	$642	$17.38	$16.55 - $18.41
Q1 2023	35,600	$650	$19.21	$16.75 - $20.65
Q4 2022	30,500	$575	$17.44	$14.31 - $20.14
Q3 2022	34,500	$497	$15.87	$14.38 - $17.44
Q2 2022	48,100	$747	$17.25	$14.83 - $19.69
Q1 2022	51,700	$944	$17.45	$16.40 - $19.28
Q4 2021	72,500	$1,383	$18.93	$17.34 - $21.69
Q3 2021	106,300	$1,888	$17.78	$14.84 - $19.59
Q2 2021	119,700	$1,821	$15.54	$14.79 - $17.06
Q1 2021	18,100	$303	$16.48	$14.21 - $17.90
Q4 2020	15,400	$223	$14.59	$13.44 - $16.04
Q3 2020	17,200	$243	$14.43	$13.44 - $15.77
Q2 2020	22,200	$320	$13.92	$12.48 - $15.84
Q1 2020	22,200	$312	$15.36	$12.12 - $16.66
Q4 2019	21,000	$336	$16.32	$15.82 - $17.11
Q2 2018	14,691	$357	$24.79	$22.43 - $26.25
Q1 2014	6,391	$216	$33.92	$31.20 - $35.90
Q4 2013	6,491	$238	$33.19	$28.63 - $37.66
Q3 2013	14,391	$444	$30.38	$26.91 - $32.23
Q2 2013	14,997	$427	$27.47	$25.11 - $29.19