Transcontinental Realty Investors, Inc. (TCI)
NYSE: TCI · Real-Time Price · USD
42.71
-0.67 (-1.54%)
At close: Jul 15, 2025, 4:00 PM
42.71
0.00 (0.00%)
After-hours: Jul 15, 2025, 7:00 PM EDT
TCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | -1.54% | 1,194 |
| Jul 14, 2025 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | 0.25% | 658 |
| Jul 11, 2025 | 43.26 | 43.37 | 43.26 | 43.27 | 43.27 | -1.55% | 1,389 |
| Jul 10, 2025 | 43.58 | 43.95 | 43.58 | 43.95 | 43.95 | -0.23% | 2,282 |
| Jul 9, 2025 | 42.80 | 44.05 | 42.80 | 44.05 | 44.05 | 1.33% | 1,519 |
| Jul 8, 2025 | 45.80 | 45.80 | 43.47 | 43.47 | 43.47 | -5.97% | 5,675 |
| Jul 7, 2025 | 45.01 | 46.23 | 45.01 | 46.23 | 46.23 | 3.47% | 3,222 |
| Jul 3, 2025 | 44.44 | 45.30 | 44.44 | 44.68 | 44.68 | -0.58% | 1,041 |
| Jul 2, 2025 | 43.44 | 46.41 | 43.44 | 44.94 | 44.94 | 2.04% | 18,923 |
| Jul 1, 2025 | 44.51 | 44.52 | 44.04 | 44.04 | 44.04 | 3.36% | 2,272 |
| Jun 30, 2025 | 46.57 | 46.57 | 42.61 | 42.61 | 42.61 | -7.79% | 4,172 |
| Jun 27, 2025 | 45.49 | 46.74 | 44.81 | 46.21 | 46.21 | 2.62% | 67,714 |
| Jun 26, 2025 | 43.62 | 45.03 | 42.96 | 45.03 | 45.03 | 4.04% | 3,212 |
| Jun 25, 2025 | 43.28 | 43.28 | 43.28 | 43.28 | 43.28 | -1.57% | 2,664 |
| Jun 24, 2025 | 42.61 | 43.97 | 42.61 | 43.97 | 43.97 | 2.47% | 4,310 |
| Jun 23, 2025 | 41.88 | 43.05 | 41.36 | 42.91 | 42.91 | 1.32% | 5,129 |
| Jun 20, 2025 | 40.65 | 42.35 | 40.54 | 42.35 | 42.35 | 4.44% | 4,613 |
| Jun 18, 2025 | 38.35 | 40.55 | 38.35 | 40.55 | 40.55 | 0.82% | 2,747 |
| Jun 17, 2025 | 40.29 | 40.29 | 39.57 | 40.22 | 40.22 | 2.11% | 2,231 |
| Jun 16, 2025 | 39.94 | 39.94 | 39.39 | 39.39 | 39.39 | 3.20% | 2,353 |
| Jun 13, 2025 | 38.70 | 38.70 | 38.17 | 38.17 | 38.17 | -3.61% | 1,107 |
| Jun 12, 2025 | 39.59 | 40.49 | 39.59 | 39.60 | 39.60 | 2.14% | 2,299 |
| Jun 11, 2025 | 38.89 | 38.89 | 35.82 | 38.77 | 38.77 | -1.62% | 3,365 |
| Jun 10, 2025 | 39.24 | 39.55 | 38.87 | 39.41 | 39.41 | 5.69% | 3,062 |
| Jun 9, 2025 | 37.04 | 37.29 | 37.04 | 37.29 | 37.29 | - | 1,877 |
| Jun 6, 2025 | 38.24 | 38.24 | 37.29 | 37.29 | 37.29 | -1.04% | 976 |
| Jun 5, 2025 | 37.68 | 37.68 | 36.30 | 37.68 | 37.68 | 0.45% | 2,644 |
| Jun 4, 2025 | 35.80 | 37.51 | 35.80 | 37.51 | 37.51 | 3.79% | 2,485 |
| Jun 3, 2025 | 36.14 | 36.14 | 35.46 | 36.14 | 36.14 | -0.11% | 1,082 |
| Jun 2, 2025 | 38.00 | 38.49 | 36.18 | 36.18 | 36.18 | -8.01% | 3,844 |
| May 30, 2025 | 39.29 | 39.56 | 36.51 | 39.33 | 39.33 | -1.35% | 5,845 |
| May 29, 2025 | 38.32 | 40.15 | 38.04 | 39.87 | 39.87 | 8.46% | 8,997 |
| May 28, 2025 | 35.68 | 37.32 | 35.46 | 36.76 | 36.76 | 1.74% | 3,478 |
| May 27, 2025 | 33.98 | 36.13 | 33.98 | 36.13 | 36.13 | 8.04% | 3,754 |
| May 23, 2025 | 33.00 | 33.44 | 32.84 | 33.44 | 33.44 | 0.33% | 1,602 |
| May 22, 2025 | 34.09 | 34.09 | 33.33 | 33.33 | 33.33 | -4.17% | 1,108 |
| May 21, 2025 | 33.83 | 34.78 | 33.83 | 34.78 | 34.78 | -1.33% | 1,654 |
| May 20, 2025 | 33.99 | 35.25 | 33.99 | 35.25 | 35.25 | 1.79% | 1,365 |
| May 19, 2025 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | - | 620 |
| May 16, 2025 | 34.48 | 34.63 | 34.19 | 34.63 | 34.63 | 0.58% | 2,779 |
| May 15, 2025 | 33.35 | 34.45 | 33.35 | 34.43 | 34.43 | 3.83% | 1,375 |
| May 14, 2025 | 34.23 | 34.67 | 32.91 | 33.16 | 33.16 | -4.82% | 4,283 |
| May 13, 2025 | 36.33 | 36.33 | 33.45 | 34.84 | 34.84 | -3.33% | 10,384 |
| May 12, 2025 | 33.82 | 36.20 | 33.82 | 36.04 | 36.04 | 9.21% | 6,513 |
| May 9, 2025 | 33.00 | 33.18 | 32.70 | 33.00 | 33.00 | 5.30% | 1,789 |
| May 8, 2025 | 31.54 | 31.93 | 31.34 | 31.34 | 31.34 | 1.36% | 1,434 |
| May 7, 2025 | 29.27 | 32.50 | 29.26 | 30.92 | 30.92 | 5.10% | 7,738 |
| May 6, 2025 | 27.65 | 29.86 | 27.65 | 29.42 | 29.42 | 0.07% | 2,532 |
| May 5, 2025 | 30.66 | 30.66 | 29.18 | 29.40 | 29.40 | 0.75% | 2,913 |
| May 2, 2025 | 29.03 | 30.50 | 29.03 | 29.18 | 29.18 | 0.48% | 3,093 |