Transcontinental Realty Investors, Inc. (TCI)
NYSE: TCI · Real-Time Price · USD
28.24
0.00 (0.00%)
Mar 28, 2025, 4:00 PM EDT - Market closed
TCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - | 640 |
| Mar 27, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - | 667 |
| Mar 26, 2025 | 28.26 | 28.93 | 28.00 | 28.24 | 28.24 | -2.62% | 5,678 |
| Mar 25, 2025 | 28.80 | 29.00 | 28.23 | 29.00 | 29.00 | -0.62% | 2,533 |
| Mar 24, 2025 | 28.27 | 29.18 | 28.00 | 29.18 | 29.18 | 4.21% | 1,383 |
| Mar 21, 2025 | 27.90 | 29.17 | 27.90 | 28.00 | 28.00 | 0.36% | 5,713 |
| Mar 20, 2025 | 28.07 | 28.07 | 27.90 | 27.90 | 27.90 | -0.78% | 919 |
| Mar 19, 2025 | 28.10 | 29.29 | 28.10 | 28.12 | 28.12 | -0.21% | 996 |
| Mar 18, 2025 | 28.43 | 28.43 | 28.18 | 28.18 | 28.18 | -1.40% | 1,167 |
| Mar 17, 2025 | 28.61 | 28.61 | 28.58 | 28.58 | 28.58 | -0.52% | 967 |
| Mar 14, 2025 | 29.01 | 29.43 | 28.73 | 28.73 | 28.73 | 1.09% | 852 |
| Mar 13, 2025 | 28.86 | 28.86 | 28.42 | 28.42 | 28.42 | -0.46% | 952 |
| Mar 12, 2025 | 29.00 | 29.00 | 27.99 | 28.55 | 28.55 | -1.55% | 1,217 |
| Mar 11, 2025 | 28.50 | 29.00 | 28.50 | 29.00 | 29.00 | 1.15% | 806 |
| Mar 10, 2025 | 28.35 | 30.40 | 28.35 | 28.67 | 28.67 | - | 1,576 |
| Mar 7, 2025 | 27.88 | 28.85 | 27.88 | 28.67 | 28.67 | 2.28% | 1,336 |
| Mar 6, 2025 | 28.12 | 28.18 | 27.76 | 28.03 | 28.03 | -0.32% | 1,825 |
| Mar 5, 2025 | 29.30 | 29.30 | 28.12 | 28.12 | 28.12 | -1.64% | 1,342 |
| Mar 4, 2025 | 28.62 | 28.86 | 28.50 | 28.59 | 28.59 | - | 1,555 |
| Mar 3, 2025 | 29.12 | 29.14 | 28.59 | 28.59 | 28.59 | -0.73% | 1,772 |
| Feb 28, 2025 | 29.40 | 29.40 | 27.69 | 28.80 | 28.80 | -3.13% | 7,941 |
| Feb 27, 2025 | 29.98 | 29.98 | 29.73 | 29.73 | 29.73 | 0.17% | 1,276 |
| Feb 26, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 2.66% | 741 |
| Feb 25, 2025 | 28.99 | 28.99 | 28.91 | 28.91 | 28.91 | 1.19% | 1,332 |
| Feb 24, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | 2.59% | 816 |
| Feb 21, 2025 | 28.13 | 28.13 | 27.85 | 27.85 | 27.85 | -0.18% | 1,913 |
| Feb 20, 2025 | 28.47 | 28.50 | 27.90 | 27.90 | 27.90 | -2.79% | 1,375 |
| Feb 19, 2025 | 28.68 | 28.70 | 28.41 | 28.70 | 28.70 | -1.00% | 1,737 |
| Feb 18, 2025 | 26.78 | 28.99 | 26.02 | 28.99 | 28.99 | 9.11% | 18,458 |
| Feb 14, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | -1.30% | 672 |
| Feb 13, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - | 829 |
| Feb 12, 2025 | 25.74 | 27.81 | 25.74 | 26.92 | 26.92 | -0.48% | 2,577 |
| Feb 11, 2025 | 26.75 | 27.05 | 26.74 | 27.05 | 27.05 | 0.74% | 4,768 |
| Feb 10, 2025 | 27.50 | 27.50 | 26.80 | 26.85 | 26.85 | - | 2,338 |
| Feb 7, 2025 | 26.98 | 26.98 | 26.55 | 26.85 | 26.85 | 0.71% | 2,738 |
| Feb 6, 2025 | 26.88 | 26.88 | 26.66 | 26.66 | 26.66 | -1.04% | 1,869 |
| Feb 5, 2025 | 26.66 | 26.94 | 26.66 | 26.94 | 26.94 | 0.45% | 1,121 |
| Feb 4, 2025 | 26.54 | 27.11 | 26.54 | 26.82 | 26.82 | 1.28% | 1,722 |
| Feb 3, 2025 | 25.50 | 26.65 | 25.50 | 26.48 | 26.48 | 2.48% | 2,816 |
| Jan 31, 2025 | 27.25 | 27.25 | 25.84 | 25.84 | 25.84 | -5.45% | 5,101 |
| Jan 30, 2025 | 27.58 | 27.58 | 27.14 | 27.33 | 27.33 | -1.41% | 3,323 |
| Jan 29, 2025 | 27.81 | 27.89 | 27.72 | 27.72 | 27.72 | -1.63% | 1,433 |
| Jan 28, 2025 | 28.51 | 28.73 | 28.12 | 28.18 | 28.18 | -1.16% | 2,215 |
| Jan 27, 2025 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | -0.80% | 2,983 |
| Jan 24, 2025 | 28.51 | 28.96 | 28.51 | 28.74 | 28.74 | -0.35% | 3,068 |
| Jan 23, 2025 | 28.28 | 29.83 | 28.28 | 28.84 | 28.84 | 0.98% | 7,155 |
| Jan 22, 2025 | 28.56 | 29.47 | 28.51 | 28.56 | 28.56 | 0.18% | 3,868 |
| Jan 21, 2025 | 28.51 | 29.63 | 28.51 | 28.51 | 28.51 | -0.87% | 5,443 |
| Jan 17, 2025 | 27.34 | 28.76 | 27.34 | 28.76 | 28.76 | 5.58% | 6,283 |
| Jan 16, 2025 | 27.48 | 27.50 | 27.24 | 27.24 | 27.24 | -2.37% | 1,538 |