Transcontinental Realty Investors, Inc. Common Stock (TCI)

Last Price47.95

Change-0.58 (-1.20%)

NYSE · Last Trade: Nov 12th, 9:57 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Transcontinental Realty Investors, Inc. Common Stock (TCI)

Date Range:

2026-08-13 - 2026-11-13

Date	Open	High	Low	Close	Volume	Adjusted Close
11/12/2026	47.61	48.78	47.61	47.95	2,542	47.95
11/11/2026	49.10	49.15	48.32	48.53	5,958	48.53
11/10/2026	49.01	49.01	47.86	48.73	3,189	48.73
11/09/2026	50.63	50.63	49.06	49.64	9,124	49.64
11/06/2026	50.35	50.35	49.83	49.83	7,427	49.83
11/05/2026	50.69	50.69	49.70	50.22	5,133	50.22
11/04/2026	50.50	51.73	50.35	50.58	10,115	50.58
11/03/2026	50.61	50.88	49.59	49.59	7,635	49.59
11/02/2026	50.41	51.06	50.00	50.86	8,040	50.86
10/30/2026	50.97	50.97	49.61	49.93	3,937	49.93
10/29/2026	49.25	50.72	49.04	50.43	7,189	50.43
10/28/2026	48.97	49.03	48.76	48.96	4,055	48.96
10/27/2026	48.62	49.76	48.62	49.30	18,490	49.30
10/26/2026	48.56	48.56	47.60	48.40	11,231	48.40
10/23/2026	48.85	49.25	48.26	48.45	4,957	48.45
10/22/2026	48.50	49.74	48.50	48.81	6,743	48.81
10/21/2026	48.25	48.52	47.93	48.34	4,354	48.34
10/20/2026	49.01	49.01	48.18	48.18	3,240	48.18
10/19/2026	48.08	48.63	47.84	48.18	6,766	48.18
10/16/2026	49.54	49.54	48.30	48.41	7,782	48.41
10/15/2026	49.37	49.63	48.56	49.26	9,148	49.26
10/14/2026	48.21	49.97	48.21	48.91	9,178	48.91
10/13/2026	50.17	50.17	48.15	48.76	13,994	48.76
10/12/2026	48.00	50.00	48.00	49.98	9,861	49.98
10/09/2026	46.96	48.33	46.72	47.75	22,756	47.75
10/08/2026	44.55	46.90	44.06	45.88	17,248	45.88
10/07/2026	43.59	45.69	43.59	45.19	9,601	45.19
10/06/2026	44.50	45.93	44.50	45.12	11,462	45.12
10/05/2026	43.60	45.95	43.60	45.46	18,269	45.46
10/02/2026	44.92	46.06	44.22	44.40	24,950	44.40
10/01/2026	44.48	45.07	44.45	44.64	7,097	44.64
9/30/2026	43.80	44.90	43.52	44.48	5,851	44.48
9/29/2026	44.28	44.50	43.48	44.18	10,087	44.18
9/28/2026	43.72	43.72	42.52	43.12	6,241	43.12
9/25/2026	43.51	44.00	42.19	42.88	19,842	42.88
9/24/2026	45.29	45.29	41.91	43.31	59,785	43.31
9/23/2026	41.37	41.76	40.65	41.56	12,748	41.56
9/22/2026	40.00	41.04	39.87	41.04	19,444	41.04
9/21/2026	41.20	41.20	39.37	39.67	23,476	39.67
9/18/2026	41.21	41.98	39.02	40.32	26,367	40.32
9/17/2026	40.56	41.50	40.56	41.30	8,317	41.30
9/16/2026	39.75	40.67	39.75	40.39	19,070	40.39
9/15/2026	39.01	40.00	38.30	39.83	24,835	39.83
9/14/2026	38.79	40.18	38.73	39.36	14,282	39.36
9/11/2026	39.34	39.68	38.68	39.10	43,971	39.10
9/10/2026	38.88	40.34	38.23	39.17	13,883	39.17
9/09/2026	38.00	39.49	37.83	38.80	15,127	38.80
9/08/2026	37.40	38.64	37.38	38.48	43,080	38.48
9/04/2026	38.60	39.20	37.66	37.69	9,928	37.69
9/03/2026	38.63	39.70	36.66	38.77	38,208	38.77
9/02/2026	36.53	39.06	36.53	37.27	112,487	37.27
9/01/2026	36.90	38.09	36.50	36.61	27,231	36.61
8/31/2026	35.90	37.43	35.51	36.48	41,746	36.48
8/28/2026	39.00	40.42	36.14	36.14	494,748	36.14
8/27/2026	38.46	40.62	38.26	39.40	600,720	39.40
8/26/2026	38.92	38.93	38.54	38.54	3,355	38.54
8/25/2026	39.21	39.21	39.21	39.21	3,438	39.21
8/24/2026	38.60	39.75	38.35	39.04	19,890	39.04
8/21/2026	37.33	38.39	37.33	37.91	8,413	37.91
8/20/2026	38.20	38.29	37.03	37.34	40,345	37.34
8/19/2026	35.95	38.70	35.95	38.28	39,143	38.28
8/18/2026	35.50	37.45	35.50	35.92	11,937	35.92
8/17/2026	35.66	36.70	34.53	35.38	11,934	35.38
8/14/2026	35.60	37.36	35.50	35.91	6,077	35.91
8/13/2026	37.05	37.65	35.56	35.56	14,983	35.56