Transcontinental Realty Investors, Inc. TCI
NYSE · United States · Finance
$44.64+0.16 (+0.36%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |