Transcontinental Realty Investors, Inc. TCI
NYSE · Vereinigte Staaten · Finanzen
$44,64+0,16 (+0,36 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $44,64 | +0,36 % | $44,48 | $45,07 | $44,45 | 7,10K |
| 2026-09-30 | $44,48 | +0,68 % | $43,80 | $44,90 | $43,52 | 5,90K |
| 2026-09-29 | $44,18 | +2,46 % | $44,28 | $44,50 | $43,48 | 10,10K |
| 2026-09-28 | $43,12 | +0,56 % | $43,72 | $43,72 | $42,52 | 6,20K |
| 2026-09-25 | $42,88 | -0,99 % | $43,51 | $44,00 | $42,19 | 19,80K |
| 2026-09-24 | $43,31 | +4,21 % | $45,29 | $45,29 | $41,91 | 59,80K |
| 2026-09-23 | $41,56 | +1,27 % | $41,37 | $41,76 | $40,65 | 12,70K |
| 2026-09-22 | $41,04 | +3,45 % | $40,00 | $41,04 | $39,87 | 19,40K |
| 2026-09-21 | $39,67 | -1,61 % | $41,20 | $41,20 | $39,37 | 23,50K |
| 2026-09-18 | $40,32 | -2,37 % | $41,21 | $41,98 | $39,02 | 26,40K |
| 2026-09-17 | $41,30 | +2,25 % | $40,56 | $41,50 | $40,56 | 8,30K |
| 2026-09-16 | $40,39 | +1,41 % | $39,75 | $40,67 | $39,75 | 19,10K |
| 2026-09-15 | $39,83 | +1,19 % | $39,01 | $40,00 | $38,30 | 24,80K |
| 2026-09-14 | $39,36 | +0,66 % | $38,80 | $40,18 | $38,73 | 14,30K |
| 2026-09-11 | $39,10 | -0,18 % | $39,34 | $39,68 | $38,68 | 44,00K |
| 2026-09-10 | $39,17 | +0,95 % | $38,88 | $40,34 | $38,23 | 13,90K |
| 2026-09-09 | $38,80 | +0,83 % | $38,00 | $39,49 | $37,83 | 15,10K |
| 2026-09-08 | $38,48 | +2,10 % | $37,40 | $38,64 | $37,38 | 43,10K |
| 2026-09-04 | $37,69 | -2,79 % | $38,60 | $39,20 | $37,66 | 9,90K |
| 2026-09-03 | $38,77 | +4,02 % | $38,63 | $39,70 | $36,66 | 38,20K |
| 2026-09-02 | $37,27 | +1,80 % | $36,53 | $39,06 | $36,53 | 112,50K |
| 2026-09-01 | $36,61 | +0,36 % | $36,90 | $38,09 | $36,50 | 27,20K |
| 2026-08-31 | $36,48 | +0,94 % | $35,90 | $37,43 | $35,51 | 41,70K |
| 2026-08-28 | $36,14 | -8,27 % | $39,00 | $40,42 | $36,14 | 494,70K |
| 2026-08-27 | $39,40 | +2,23 % | $38,46 | $40,62 | $38,26 | 600,70K |
| 2026-08-26 | $38,54 | -1,71 % | $38,92 | $38,93 | $38,54 | 3,40K |
| 2026-08-25 | $39,21 | +0,44 % | $39,21 | $39,21 | $39,21 | 3,40K |
| 2026-08-24 | $39,04 | +2,98 % | $38,60 | $39,75 | $38,35 | 19,90K |
| 2026-08-21 | $37,91 | +1,53 % | $37,33 | $38,39 | $37,33 | 8,40K |
| 2026-08-20 | $37,34 | -2,46 % | $38,20 | $38,29 | $37,03 | 40,30K |
| 2026-08-19 | $38,28 | +6,57 % | $35,95 | $38,70 | $35,95 | 39,10K |
| 2026-08-18 | $35,92 | +1,53 % | $35,50 | $37,45 | $35,50 | 11,90K |
| 2026-08-17 | $35,38 | -1,48 % | $35,66 | $36,70 | $34,53 | 11,90K |
| 2026-08-14 | $35,91 | +0,98 % | $35,60 | $37,36 | $35,50 | 6,10K |
| 2026-08-13 | $35,56 | -1,82 % | $37,05 | $37,65 | $35,56 | 15,00K |
| 2026-08-12 | $36,22 | +0,03 % | $36,09 | $38,04 | $36,09 | 10,80K |
| 2026-08-11 | $36,21 | +0,92 % | $36,22 | $37,31 | $35,63 | 17,70K |
| 2026-08-10 | $35,88 | -2,42 % | $36,37 | $37,48 | $34,44 | 33,70K |
| 2026-08-07 | $36,77 | -8,40 % | $40,40 | $40,81 | $36,05 | 19,60K |
| 2026-08-06 | $40,14 | -1,50 % | $40,95 | $42,66 | $40,08 | 41,70K |
| 2026-08-05 | $40,75 | -6,24 % | $44,33 | $44,33 | $38,79 | 213,50K |
| 2026-08-04 | $43,46 | +5,26 % | $41,60 | $44,75 | $41,60 | 235,80K |
| 2026-08-03 | $41,29 | +1,23 % | $41,01 | $43,95 | $40,25 | 128,30K |
| 2026-07-31 | $40,79 | -3,48 % | $42,29 | $43,40 | $40,79 | 83,40K |
| 2026-07-30 | $42,26 | +4,94 % | $40,60 | $43,80 | $40,60 | 72,90K |
| 2026-07-29 | $40,27 | -5,36 % | $42,20 | $42,56 | $40,27 | 41,90K |
| 2026-07-28 | $42,55 | -1,50 % | $43,20 | $44,75 | $42,55 | 23,10K |
| 2026-07-27 | $43,20 | +4,91 % | $40,60 | $43,42 | $40,50 | 65,30K |
| 2026-07-24 | $41,18 | +1,91 % | $41,00 | $41,97 | $41,00 | 5,60K |
| 2026-07-23 | $40,41 | -1,65 % | $40,16 | $40,98 | $39,05 | 5,90K |
| 2026-07-22 | $41,09 | -3,45 % | $42,50 | $42,94 | $40,02 | 13,00K |
| 2026-07-21 | $42,56 | -1,80 % | $44,20 | $44,30 | $42,33 | 6,60K |
| 2026-07-20 | $43,34 | -4,98 % | $46,25 | $46,25 | $43,19 | 27,70K |
| 2026-07-17 | $45,61 | +1,36 % | $45,28 | $46,65 | $45,28 | 8,40K |
| 2026-07-16 | $45,00 | +0,63 % | $45,53 | $45,53 | $45,00 | 3,30K |
| 2026-07-15 | $44,72 | +0,79 % | $44,18 | $46,63 | $44,18 | 5,20K |
| 2026-07-14 | $44,37 | -0,69 % | $46,71 | $46,71 | $44,37 | 7,30K |
| 2026-07-13 | $44,68 | -0,64 % | $46,12 | $46,12 | $44,37 | 2,50K |
| 2026-07-10 | $44,97 | -3,58 % | $45,88 | $46,60 | $43,87 | 11,60K |
| 2026-07-09 | $46,64 | +1,79 % | $46,44 | $46,92 | $45,81 | 2,80K |
| 2026-07-08 | $45,82 | +0,75 % | $45,17 | $46,07 | $45,17 | 3,80K |
| 2026-07-07 | $45,48 | -1,88 % | $46,31 | $46,50 | $45,48 | 3,70K |
| 2026-07-06 | $46,35 | -4,37 % | $48,09 | $48,48 | $46,35 | 10,40K |
| 2026-07-02 | $48,47 | -0,06 % | $48,00 | $49,00 | $47,22 | 17,40K |
| 2026-07-01 | $48,50 | +5,46 % | $45,14 | $48,50 | $45,14 | 3,90K |
| 2026-06-30 | $45,99 | -3,18 % | $48,61 | $48,61 | $45,38 | 10,40K |
| 2026-06-29 | $47,50 | -4,71 % | $48,80 | $50,81 | $47,34 | 16,60K |
| 2026-06-26 | $49,85 | +19,66 % | $42,00 | $49,85 | $41,98 | 44,20K |
| 2026-06-25 | $41,66 | +0,41 % | $41,64 | $42,00 | $40,87 | 5,60K |
| 2026-06-24 | $41,49 | +2,42 % | $41,34 | $42,00 | $41,12 | 4,40K |
| 2026-06-23 | $40,51 | +0,82 % | $40,00 | $40,81 | $40,00 | 10,40K |
| 2026-06-22 | $40,18 | +2,27 % | $38,73 | $40,18 | $38,61 | 3,10K |
| 2026-06-18 | $39,29 | +8,12 % | $37,07 | $39,44 | $37,07 | 10,60K |
| 2026-06-17 | $36,34 | -3,43 % | $37,30 | $38,44 | $36,34 | 3,70K |
| 2026-06-16 | $37,63 | -2,18 % | $37,63 | $37,63 | $37,63 | 2,70K |
| 2026-06-15 | $38,47 | -7,23 % | $42,10 | $42,10 | $38,47 | 4,40K |
| 2026-06-12 | $41,47 | +6,09 % | $40,00 | $41,48 | $40,00 | 2,70K |
| 2026-06-11 | $39,09 | -0,23 % | $39,72 | $40,00 | $37,57 | 4,20K |
| 2026-06-10 | $39,18 | +2,94 % | $37,43 | $39,49 | $37,43 | 2,30K |
| 2026-06-09 | $38,06 | +4,33 % | $37,29 | $38,06 | $37,29 | 3,00K |
| 2026-06-08 | $36,48 | -1,43 % | $36,37 | $36,48 | $36,37 | 3,30K |
| 2026-06-05 | $37,01 | -1,57 % | $36,80 | $37,01 | $36,80 | 2,80K |
| 2026-06-04 | $37,60 | +5,41 % | $36,02 | $37,60 | $36,02 | 3,30K |
| 2026-06-03 | $35,67 | -6,16 % | $37,55 | $37,68 | $35,67 | 9,20K |
| 2026-06-02 | $38,01 | 0,00 % | $38,01 | $38,01 | $38,01 | 1,80K |
| 2026-06-01 | $38,01 | -1,93 % | $38,76 | $38,76 | $38,01 | 4,10K |
| 2026-05-29 | $38,76 | +0,68 % | $38,76 | $38,76 | $38,76 | 1,10K |
| 2026-05-28 | $38,50 | -4,09 % | $39,01 | $39,01 | $38,50 | 1,80K |
| 2026-05-27 | $40,14 | +0,12 % | $42,20 | $42,20 | $40,00 | 3,60K |
| 2026-05-26 | $40,09 | +11,36 % | $38,93 | $44,20 | $38,93 | 16,30K |