Transcontinental Realty Investors, Inc. (TCI)
NYSE: TCI · Real-Time Price · USD
36.83
+0.35 (0.96%)
At close: Mar 9, 2026, 4:00 PM EDT
36.24
-0.59 (-1.60%)
After-hours: Mar 9, 2026, 4:31 PM EDT
TCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 37.38 | 38.10 | 35.09 | 36.11 | - | -1.01% | 4,855 |
| Mar 6, 2026 | 35.59 | 36.76 | 34.75 | 36.48 | 36.48 | 2.33% | 5,494 |
| Mar 5, 2026 | 37.75 | 37.75 | 35.65 | 35.65 | 35.65 | -4.55% | 4,376 |
| Mar 4, 2026 | 36.84 | 37.35 | 36.84 | 37.35 | 37.35 | 4.92% | 1,823 |
| Mar 3, 2026 | 35.98 | 36.84 | 35.60 | 35.60 | 35.60 | -1.30% | 4,421 |
| Mar 2, 2026 | 35.90 | 36.07 | 35.90 | 36.07 | 36.07 | -1.64% | 3,316 |
| Feb 27, 2026 | 39.00 | 40.57 | 36.67 | 36.67 | 36.67 | -6.43% | 5,680 |
| Feb 26, 2026 | 37.10 | 39.46 | 37.10 | 39.19 | 39.19 | 4.70% | 3,304 |
| Feb 25, 2026 | 39.59 | 39.59 | 35.71 | 37.43 | 37.43 | -10.24% | 3,688 |
| Feb 24, 2026 | 39.80 | 41.70 | 39.80 | 41.70 | 41.70 | 4.85% | 5,090 |
| Feb 23, 2026 | 44.44 | 44.45 | 39.77 | 39.77 | 39.77 | -12.40% | 4,675 |
| Feb 20, 2026 | 45.40 | 46.65 | 42.56 | 45.40 | 45.40 | -0.85% | 3,587 |
| Feb 19, 2026 | 47.28 | 47.33 | 45.79 | 45.79 | 45.79 | -7.08% | 4,577 |
| Feb 18, 2026 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | -8.32% | 1,531 |
| Feb 17, 2026 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - | 1,035 |
| Feb 13, 2026 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | -1.48% | 636 |
| Feb 12, 2026 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | 1.85% | 942 |
| Feb 11, 2026 | 53.57 | 53.57 | 53.57 | 53.57 | 53.57 | -1.92% | 585 |
| Feb 10, 2026 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | - | 1,460 |
| Feb 9, 2026 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | -0.69% | 1,025 |
| Feb 6, 2026 | 57.00 | 57.00 | 55.00 | 55.00 | 55.00 | - | 2,539 |
| Feb 5, 2026 | 52.38 | 55.00 | 52.38 | 55.00 | 55.00 | -2.50% | 2,354 |
| Feb 4, 2026 | 56.41 | 56.41 | 56.41 | 56.41 | 56.41 | 1.27% | 956 |
| Feb 3, 2026 | 54.40 | 55.70 | 54.40 | 55.70 | 55.70 | 0.81% | 1,140 |
| Feb 2, 2026 | 54.01 | 55.25 | 54.00 | 55.25 | 55.25 | 3.81% | 2,718 |
| Jan 30, 2026 | 53.22 | 53.38 | 52.31 | 53.22 | 53.22 | -1.19% | 1,829 |
| Jan 29, 2026 | 50.73 | 53.91 | 50.73 | 53.86 | 53.86 | 5.24% | 3,675 |
| Jan 28, 2026 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | - | 1,589 |
| 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 |