Transcontinental Realty Investors, Inc. (TCI)
NYSE: TCI · Real-Time Price · USD
43.00
-1.99 (-4.42%)
Oct 21, 2025, 3:09 PM EDT - Market open
TCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |