Transcontinental Realty Investors, Inc. (TCI)
NYSE: TCI · Real-Time Price · USD
51.18
-1.55 (-2.94%)
Jan 27, 2026, 4:00 PM EST - Market closed
TCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2026 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | -2.94% | 743 |
| Jan 26, 2026 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | - | 2,126 |
| Jan 23, 2026 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | - | 1,043 |
| Jan 22, 2026 | 50.01 | 52.73 | 50.01 | 52.73 | 52.73 | 1.42% | 2,994 |
| Jan 21, 2026 | 51.00 | 52.03 | 49.91 | 51.99 | 51.99 | 1.27% | 3,708 |
| Jan 20, 2026 | 53.94 | 53.94 | 51.34 | 51.34 | 51.34 | -2.99% | 1,115 |
| Jan 16, 2026 | 52.66 | 52.92 | 52.66 | 52.92 | 52.92 | 1.69% | 1,428 |
| Jan 15, 2026 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | 0.04% | 1,032 |
| Jan 14, 2026 | 49.94 | 52.02 | 49.79 | 52.02 | 52.02 | 1.68% | 4,481 |
| Jan 13, 2026 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | -3.14% | 1,233 |
| Jan 12, 2026 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | 1.52% | 2,279 |
| Jan 9, 2026 | 52.57 | 53.35 | 52.03 | 52.03 | 52.03 | -0.93% | 1,693 |
| Jan 8, 2026 | 55.92 | 55.92 | 52.52 | 52.52 | 52.52 | 0.23% | 1,397 |
| Jan 7, 2026 | 54.19 | 54.19 | 51.92 | 52.40 | 52.40 | -5.35% | 3,062 |
| Jan 6, 2026 | 56.02 | 57.63 | 52.87 | 55.36 | 55.36 | 0.69% | 4,380 |
| Jan 5, 2026 | 58.20 | 58.20 | 54.98 | 54.98 | 54.98 | -6.67% | 2,170 |
| Jan 2, 2026 | 58.16 | 58.91 | 56.20 | 58.91 | 58.91 | 0.49% | 3,605 |
| Dec 31, 2025 | 57.87 | 58.62 | 57.87 | 58.62 | 58.62 | 3.28% | 1,648 |
| Dec 30, 2025 | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | -2.77% | 1,522 |
| Dec 29, 2025 | 58.38 | 58.38 | 58.38 | 58.38 | 58.38 | 6.03% | 1,520 |
| Dec 26, 2025 | 56.11 | 56.11 | 55.06 | 55.06 | 55.06 | -3.74% | 1,478 |
| Dec 24, 2025 | 56.59 | 57.20 | 56.59 | 57.20 | 57.20 | 0.94% | 922 |
| Dec 23, 2025 | 58.40 | 59.65 | 56.37 | 56.67 | 56.67 | -3.64% | 4,770 |
| Dec 22, 2025 | 57.57 | 58.81 | 57.57 | 58.81 | 58.81 | 1.13% | 1,957 |
| Dec 19, 2025 | 56.08 | 58.15 | 54.31 | 58.15 | 58.15 | 4.70% | 15,106 |
| Dec 18, 2025 | 55.67 | 56.29 | 53.51 | 55.54 | 55.54 | -4.08% | 3,378 |
| Dec 17, 2025 | 56.90 | 57.90 | 56.90 | 57.90 | 57.90 | -0.17% | 2,009 |
| Dec 16, 2025 | 57.67 | 58.00 | 57.67 | 58.00 | 58.00 | 5.67% | 4,070 |
| Dec 15, 2025 | 50.40 | 56.90 | 50.40 | 54.89 | 54.89 | 9.96% | 5,647 |
| Dec 12, 2025 | 47.50 | 51.71 | 47.50 | 49.92 | 49.92 | 4.00% | 3,526 |
| Dec 11, 2025 | 44.97 | 48.00 | 44.50 | 48.00 | 48.00 | 8.50% | 2,981 |
| Dec 10, 2025 | 45.00 | 45.00 | 44.24 | 44.24 | 44.24 | - | 2,853 |
| Dec 9, 2025 | 45.00 | 45.00 | 44.24 | 44.24 | 44.24 | 1.12% | 1,858 |
| Dec 8, 2025 | 44.00 | 44.00 | 43.75 | 43.75 | 43.75 | -0.27% | 1,582 |
| Dec 5, 2025 | 43.01 | 43.87 | 43.01 | 43.87 | 43.87 | -0.20% | 667 |
| Dec 4, 2025 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | -2.31% | 843 |
| Dec 3, 2025 | 43.00 | 45.00 | 43.00 | 45.00 | 45.00 | 2.23% | 1,838 |
| Dec 2, 2025 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | -1.21% | 812 |
| Dec 1, 2025 | 45.00 | 45.00 | 44.56 | 44.56 | 44.56 | -3.09% | 3,654 |
| Nov 28, 2025 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | 0.79% | 695 |
| Nov 26, 2025 | 46.00 | 46.00 | 44.30 | 45.62 | 45.62 | -0.83% | 1,861 |
| Nov 25, 2025 | 44.41 | 46.00 | 44.41 | 46.00 | 46.00 | - | 1,208 |
| Nov 24, 2025 | 46.50 | 46.50 | 45.50 | 46.00 | 46.00 | -4.17% | 2,137 |
| Nov 21, 2025 | 46.01 | 48.00 | 46.00 | 48.00 | 48.00 | 5.75% | 3,505 |
| Nov 20, 2025 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | -0.09% | 693 |
| Nov 19, 2025 | 45.00 | 45.50 | 45.00 | 45.43 | 45.43 | -1.22% | 1,305 |
| Nov 18, 2025 | 45.50 | 45.99 | 45.50 | 45.99 | 45.99 | 1.05% | 494 |
| Nov 17, 2025 | 46.00 | 46.00 | 43.95 | 45.51 | 45.51 | 1.38% | 2,315 |
| Nov 14, 2025 | 44.50 | 44.89 | 43.18 | 44.89 | 44.89 | -0.51% | 1,827 |
| Nov 13, 2025 | 43.04 | 45.12 | 43.00 | 45.12 | 45.12 | -0.04% | 961 |