TEJON RANCH CO

Ticker: TRC CUSIP: 879080109 Class: Common Stock

BlackRock, Inc.'s Holding History (CIK: 0002012383)

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

Q4 2025

Shares 1,590,167 Value ($000) $25,077 Avg Close $15.95 Range $15.43 - $16.58

Q3 2025

Shares 1,555,343 Value ($000) $24,854 Avg Close $17.44 Range $15.69 - $19.39

Q2 2025

Shares 1,520,772 Value ($000) $25,792 Avg Close $16.49 Range $15.04 - $17.59

Q1 2025

Shares 1,540,447 Value ($000) $24,416 Avg Close $15.90 Range $14.90 - $16.71

Q4 2024

Shares 1,606,149 Value ($000) $25,538 Avg Close $16.14 Range $14.71 - $17.56

Q3 2024

Shares 1,605,987 Value ($000) $28,185 Avg Close $17.76 Range $16.50 - $19.82

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	1,590,167	$25,077	$15.95	$15.43 - $16.58
Q3 2025	1,555,343	$24,854	$17.44	$15.69 - $19.39
Q2 2025	1,520,772	$25,792	$16.49	$15.04 - $17.59
Q1 2025	1,540,447	$24,416	$15.90	$14.90 - $16.71
Q4 2024	1,606,149	$25,538	$16.14	$14.71 - $17.56
Q3 2024	1,605,987	$28,185	$17.76	$16.50 - $19.82