Transcontinental Realty Investors, Inc. Common Stock (TCI)
37.75
+0.40 (1.07%)
NYSE · Last Trade: Mar 5th, 2:28 PM EST
Historical Prices For Transcontinental Realty Investors, Inc. Common Stock (TCI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2026 | 36.84 | 37.35 | 36.84 | 37.35 | 1,823 | 37.35 |
| 3/03/2026 | 35.97 | 36.84 | 35.60 | 35.60 | 4,421 | 35.60 |
| 3/02/2026 | 35.90 | 36.07 | 35.90 | 36.07 | 3,317 | 36.07 |
| 2/27/2026 | 39.00 | 40.57 | 36.67 | 36.67 | 5,687 | 36.67 |
| 2/26/2026 | 37.10 | 39.46 | 37.10 | 39.19 | 3,304 | 39.19 |
| 2/25/2026 | 39.59 | 39.59 | 35.71 | 37.43 | 3,788 | 37.43 |
| 2/24/2026 | 39.80 | 41.70 | 39.80 | 41.70 | 5,090 | 41.70 |
| 2/23/2026 | 44.44 | 44.45 | 39.77 | 39.77 | 4,675 | 39.77 |
| 2/20/2026 | 45.40 | 46.65 | 42.56 | 45.40 | 3,587 | 45.40 |
| 2/19/2026 | 47.28 | 47.33 | 45.79 | 45.79 | 4,577 | 45.79 |
| 2/18/2026 | 49.28 | 49.28 | 49.28 | 49.28 | 1,531 | 49.28 |
| 2/17/2026 | 53.75 | 53.75 | 53.75 | 53.75 | 1,035 | 53.75 |
| 2/13/2026 | 53.75 | 53.75 | 53.75 | 53.75 | 636 | 53.75 |
| 2/12/2026 | 54.56 | 54.56 | 54.56 | 54.56 | 942 | 54.56 |
| 2/11/2026 | 53.57 | 53.57 | 53.57 | 53.57 | 585 | 53.57 |
| 2/10/2026 | 54.62 | 54.62 | 54.62 | 54.62 | 1,460 | 54.62 |
| 2/09/2026 | 54.62 | 54.62 | 54.62 | 54.62 | 1,025 | 54.62 |
| 2/06/2026 | 57.00 | 57.00 | 55.00 | 55.00 | 2,539 | 55.00 |
| 2/05/2026 | 52.38 | 55.00 | 52.38 | 55.00 | 2,355 | 55.00 |
| 2/04/2026 | 56.41 | 56.41 | 56.41 | 56.41 | 956 | 56.41 |
| 2/03/2026 | 54.40 | 55.70 | 54.40 | 55.70 | 1,140 | 55.70 |
| 2/02/2026 | 54.01 | 55.25 | 54.00 | 55.25 | 2,718 | 55.25 |
| 1/30/2026 | 53.22 | 53.38 | 52.31 | 53.22 | 1,829 | 53.22 |
| 1/29/2026 | 50.73 | 53.91 | 50.73 | 53.86 | 3,675 | 53.86 |
| 1/28/2026 | 51.18 | 51.18 | 51.18 | 51.18 | 1,591 | 51.18 |
| 1/27/2026 | 51.18 | 51.18 | 51.18 | 51.18 | 743 | 51.18 |
| 1/26/2026 | 52.73 | 52.73 | 52.73 | 52.73 | 2,126 | 52.73 |
| 1/23/2026 | 52.73 | 52.73 | 52.73 | 52.73 | 1,043 | 52.73 |
| 1/22/2026 | 50.01 | 52.73 | 50.01 | 52.73 | 2,994 | 52.73 |
| 1/21/2026 | 51.00 | 52.03 | 49.91 | 51.99 | 3,708 | 51.99 |
| 1/20/2026 | 53.94 | 53.94 | 51.34 | 51.34 | 1,115 | 51.34 |
| 1/16/2026 | 52.66 | 52.92 | 52.66 | 52.92 | 1,428 | 52.92 |
| 1/15/2026 | 52.04 | 52.04 | 52.04 | 52.04 | 1,032 | 52.04 |
| 1/14/2026 | 49.94 | 52.02 | 49.79 | 52.02 | 4,563 | 52.02 |
| 1/13/2026 | 51.16 | 51.16 | 51.16 | 51.16 | 1,233 | 51.16 |
| 1/12/2026 | 52.82 | 52.82 | 52.82 | 52.82 | 2,279 | 52.82 |
| 1/09/2026 | 52.57 | 53.35 | 52.03 | 52.03 | 1,693 | 52.03 |
| 1/08/2026 | 55.92 | 55.92 | 52.52 | 52.52 | 1,397 | 52.52 |
| 1/07/2026 | 54.19 | 54.19 | 51.92 | 52.40 | 3,062 | 52.40 |
| 1/06/2026 | 56.02 | 57.63 | 52.87 | 55.36 | 4,380 | 55.36 |
| 1/05/2026 | 58.20 | 58.20 | 54.98 | 54.98 | 2,170 | 54.98 |
| 1/02/2026 | 58.16 | 58.91 | 56.20 | 58.91 | 3,605 | 58.91 |
| 12/31/2025 | 57.87 | 58.62 | 57.87 | 58.62 | 1,648 | 58.62 |
| 12/30/2025 | 56.76 | 56.76 | 56.76 | 56.76 | 1,522 | 56.76 |
| 12/29/2025 | 58.38 | 58.38 | 58.38 | 58.38 | 1,521 | 58.38 |
| 12/26/2025 | 56.11 | 56.11 | 55.06 | 55.06 | 1,478 | 55.06 |
| 12/24/2025 | 56.59 | 57.20 | 56.59 | 57.20 | 922 | 57.20 |
| 12/23/2025 | 58.40 | 59.65 | 56.37 | 56.67 | 4,770 | 56.67 |
| 12/22/2025 | 57.57 | 58.81 | 57.57 | 58.81 | 1,957 | 58.81 |
| 12/19/2025 | 56.08 | 58.15 | 54.31 | 58.15 | 15,327 | 58.15 |
| 12/18/2025 | 55.67 | 56.29 | 53.51 | 55.54 | 3,378 | 55.54 |
| 12/17/2025 | 56.90 | 57.90 | 56.90 | 57.90 | 2,009 | 57.90 |
| 12/16/2025 | 57.67 | 58.00 | 57.67 | 58.00 | 4,070 | 58.00 |
| 12/15/2025 | 50.40 | 56.90 | 50.40 | 54.89 | 5,647 | 54.89 |
| 12/12/2025 | 47.50 | 51.71 | 47.50 | 49.92 | 3,526 | 49.92 |
| 12/11/2025 | 44.97 | 48.00 | 44.50 | 48.00 | 2,981 | 48.00 |
| 12/10/2025 | 45.00 | 45.00 | 44.24 | 44.24 | 2,853 | 44.24 |
| 12/09/2025 | 45.00 | 45.00 | 44.24 | 44.24 | 1,858 | 44.24 |
| 12/08/2025 | 44.00 | 44.00 | 43.75 | 43.75 | 1,582 | 43.75 |
| 12/05/2025 | 43.01 | 43.87 | 43.01 | 43.87 | 667 | 43.87 |