Transcontinental Realty Investors, Inc. (TCI)
NYSE: TCI · Real-Time Price · USD
45.39
-0.04 (-0.09%)
Nov 20, 2025, 4:00 PM EST - Market closed
TCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 46.50 | 46.50 | 45.14 | 45.14 | 45.14 | -0.64% | 825 |
| Nov 11, 2025 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | - | 346 |
| Nov 10, 2025 | 46.00 | 46.00 | 45.43 | 45.43 | 45.43 | -2.34% | 857 |
| Nov 7, 2025 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | -0.32% | 979 |
| Nov 6, 2025 | 46.50 | 46.67 | 46.50 | 46.67 | 46.67 | -2.47% | 1,244 |
| Nov 5, 2025 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | 8.06% | 1,430 |
| Nov 4, 2025 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | -0.05% | 1,027 |
| Nov 3, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | -1.16% | 522 |
| Oct 31, 2025 | 43.53 | 45.00 | 43.53 | 44.82 | 44.82 | 1.52% | 1,509 |
| Oct 30, 2025 | 43.00 | 44.15 | 43.00 | 44.15 | 44.15 | 2.67% | 1,196 |
| Oct 29, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -2.54% | 1,579 |
| Oct 28, 2025 | 44.50 | 44.50 | 44.12 | 44.12 | 44.12 | -2.39% | 978 |
| Oct 27, 2025 | 45.50 | 45.97 | 45.00 | 45.20 | 45.20 | 0.44% | 2,832 |
| Oct 24, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 1,247 |
| Oct 23, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 470 |
| Oct 22, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 4.94% | 1,233 |
| Oct 21, 2025 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | -4.69% | 517 |
| Oct 20, 2025 | 45.00 | 45.00 | 42.84 | 44.99 | 44.99 | 0.07% | 1,092 |
| Oct 17, 2025 | 43.93 | 44.96 | 43.93 | 44.96 | 44.96 | 3.98% | 763 |
| Oct 16, 2025 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | 1.22% | 834 |
| Oct 15, 2025 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | -4.00% | 444 |
| Oct 14, 2025 | 44.65 | 44.65 | 43.89 | 44.50 | 44.50 | -1.83% | 1,043 |
| Oct 13, 2025 | 44.20 | 45.33 | 44.20 | 45.33 | 45.33 | 2.56% | 3,497 |
| Oct 10, 2025 | 44.27 | 45.11 | 44.20 | 44.20 | 44.20 | -0.90% | 5,425 |
| Oct 9, 2025 | 45.26 | 45.26 | 44.20 | 44.60 | 44.60 | -0.51% | 790 |
| Oct 8, 2025 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | -0.36% | 549 |
| Oct 7, 2025 | 44.20 | 45.50 | 44.20 | 44.99 | 44.99 | -1.73% | 1,751 |
| Oct 6, 2025 | 45.07 | 45.78 | 45.07 | 45.78 | 45.78 | 0.22% | 796 |
| Oct 3, 2025 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | -0.39% | 664 |
| Oct 2, 2025 | 46.10 | 46.20 | 45.86 | 45.86 | 45.86 | -0.59% | 1,228 |
| Oct 1, 2025 | 47.95 | 47.95 | 46.13 | 46.13 | 46.13 | - | 795 |
| Sep 30, 2025 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | -0.15% | 886 |
| Sep 29, 2025 | 47.54 | 47.54 | 46.20 | 46.20 | 46.20 | -2.72% | 638 |
| 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 |