Transcontinental Realty Investors, Inc. (TCI)
NYSE: TCI · Real-Time Price · USD
46.20
-1.29 (-2.72%)
At close: Sep 29, 2025, 4:00 PM EDT
46.20
0.00 (0.00%)
After-hours: Sep 29, 2025, 4:10 PM EDT
TCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 47.54 | 47.10 | 46.64 | 47.54 | - | 0.11% | 108 |
| Sep 26, 2025 | 47.25 | 47.49 | 47.25 | 47.49 | 47.49 | 1.47% | 1,382 |
| Sep 25, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - | 922 |
| Sep 24, 2025 | 46.10 | 46.80 | 46.10 | 46.80 | 46.80 | 1.30% | 1,984 |
| Sep 23, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -1.18% | 1,276 |
| Sep 22, 2025 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - | 1,473 |
| Sep 19, 2025 | 46.06 | 46.75 | 45.18 | 46.75 | 46.75 | 1.43% | 17,119 |
| Sep 18, 2025 | 45.15 | 46.09 | 45.15 | 46.09 | 46.09 | 1.12% | 1,569 |
| Sep 17, 2025 | 46.34 | 46.34 | 45.58 | 45.58 | 45.58 | -0.59% | 1,462 |
| Sep 16, 2025 | 46.50 | 46.50 | 45.00 | 45.85 | 45.85 | - | 935 |
| Sep 15, 2025 | 44.20 | 45.85 | 44.20 | 45.85 | 45.85 | - | 2,170 |
| Sep 12, 2025 | 45.85 | 45.85 | 45.85 | 45.85 | 45.85 | -2.36% | 278 |
| Sep 11, 2025 | 46.96 | 46.96 | 46.96 | 46.96 | 46.96 | 1.36% | 728 |
| Sep 10, 2025 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | - | 757 |
| Sep 9, 2025 | 46.33 | 46.33 | 46.33 | 46.33 | 46.33 | -0.71% | 361 |
| Sep 8, 2025 | 47.00 | 47.00 | 46.66 | 46.66 | 46.66 | -0.53% | 1,058 |
| Sep 5, 2025 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | -0.51% | 947 |
| Sep 4, 2025 | 45.43 | 47.15 | 45.43 | 47.15 | 47.15 | 2.61% | 1,418 |
| Sep 3, 2025 | 47.00 | 47.00 | 45.95 | 45.95 | 45.95 | 0.79% | 1,873 |
| Sep 2, 2025 | 46.00 | 46.00 | 45.59 | 45.59 | 45.59 | -3.25% | 1,303 |
| Aug 29, 2025 | 45.60 | 47.12 | 45.60 | 47.12 | 47.12 | 2.23% | 1,857 |
| Aug 28, 2025 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | -0.88% | 985 |
| Aug 27, 2025 | 46.00 | 46.50 | 46.00 | 46.50 | 46.50 | -1.92% | 2,020 |
| Aug 26, 2025 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | - | 948 |
| Aug 25, 2025 | 47.90 | 47.90 | 47.29 | 47.41 | 47.41 | -1.23% | 1,309 |
| Aug 22, 2025 | 46.50 | 48.00 | 46.50 | 48.00 | 48.00 | 4.53% | 7,099 |
| Aug 21, 2025 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | -3.06% | 794 |
| Aug 20, 2025 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | 3.25% | 972 |
| Aug 19, 2025 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | -1.59% | 653 |
| Aug 18, 2025 | 47.93 | 47.93 | 46.62 | 46.62 | 46.62 | -1.29% | 1,951 |
| Aug 15, 2025 | 46.23 | 47.65 | 44.20 | 47.23 | 47.23 | 3.33% | 2,742 |
| Aug 14, 2025 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | -0.09% | 1,605 |
| Aug 13, 2025 | 44.40 | 45.75 | 44.40 | 45.75 | 45.75 | 3.46% | 3,124 |
| Aug 12, 2025 | 42.79 | 44.22 | 42.79 | 44.22 | 44.22 | 2.48% | 2,037 |
| Aug 11, 2025 | 42.05 | 43.15 | 42.05 | 43.15 | 43.15 | 3.63% | 1,459 |
| Aug 8, 2025 | 42.64 | 42.64 | 41.64 | 41.64 | 41.64 | - | 1,490 |
| Aug 7, 2025 | 40.63 | 41.64 | 40.63 | 41.64 | 41.64 | -0.74% | 1,005 |
| Aug 6, 2025 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | -0.12% | 1,309 |
| Aug 5, 2025 | 42.17 | 42.17 | 41.10 | 42.00 | 42.00 | 0.91% | 1,706 |
| Aug 4, 2025 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | 4.63% | 1,107 |
| Aug 1, 2025 | 40.41 | 40.63 | 39.78 | 39.78 | 39.78 | -2.98% | 3,118 |
| Jul 31, 2025 | 41.00 | 41.18 | 40.93 | 41.00 | 41.00 | - | 1,936 |
| Jul 30, 2025 | 41.50 | 41.75 | 41.00 | 41.00 | 41.00 | -1.66% | 3,651 |
| Jul 29, 2025 | 41.68 | 41.69 | 41.68 | 41.69 | 41.69 | -0.86% | 828 |
| Jul 28, 2025 | 42.37 | 42.64 | 42.05 | 42.05 | 42.05 | 1.52% | 1,310 |
| Jul 25, 2025 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | 0.53% | 715 |
| Jul 24, 2025 | 40.50 | 41.60 | 40.50 | 41.20 | 41.20 | -0.84% | 1,248 |
| Jul 23, 2025 | 41.55 | 42.00 | 41.55 | 41.55 | 41.55 | 1.69% | 1,692 |
| Jul 22, 2025 | 40.33 | 41.10 | 40.12 | 40.86 | 40.86 | 0.71% | 2,598 |
| Jul 21, 2025 | 40.30 | 40.57 | 39.95 | 40.57 | 40.57 | 2.60% | 3,469 |