Transcontinental Realty Investors, Inc. (TCI)
NYSE: TCI · Real-Time Price · USD
27.26
-0.42 (-1.52%)
Apr 28, 2025, 4:00 PM EDT - Market closed
TCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 27.47 | 27.96 | 27.07 | 27.07 | 27.07 | -2.20% | 4,807 |
| Apr 25, 2025 | 27.75 | 27.75 | 27.68 | 27.68 | 27.68 | -1.14% | 2,905 |
| Apr 24, 2025 | 28.00 | 28.05 | 28.00 | 28.00 | 28.00 | 0.32% | 2,410 |
| Apr 23, 2025 | 28.05 | 28.23 | 27.91 | 27.91 | 27.91 | -0.36% | 2,979 |
| Apr 22, 2025 | 28.01 | 28.20 | 27.69 | 28.01 | 28.01 | 0.04% | 5,952 |
| Apr 21, 2025 | 27.70 | 28.20 | 27.70 | 28.00 | 28.00 | -0.81% | 4,099 |
| Apr 17, 2025 | 27.84 | 28.23 | 27.84 | 28.23 | 28.23 | 1.44% | 1,183 |
| Apr 16, 2025 | 28.08 | 28.08 | 27.83 | 27.83 | 27.83 | -0.96% | 1,662 |
| Apr 15, 2025 | 28.43 | 28.43 | 28.10 | 28.10 | 28.10 | -1.30% | 1,515 |
| Apr 14, 2025 | 28.29 | 28.51 | 27.95 | 28.47 | 28.47 | 0.60% | 3,623 |
| Apr 11, 2025 | 28.11 | 28.80 | 28.11 | 28.30 | 28.30 | 0.68% | 1,438 |
| Apr 10, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | -6.27% | 834 |
| Apr 9, 2025 | 28.30 | 29.99 | 28.15 | 29.99 | 29.99 | 6.76% | 3,794 |
| Apr 8, 2025 | 29.13 | 29.13 | 28.09 | 28.09 | 28.09 | -2.09% | 1,928 |
| Apr 7, 2025 | 27.69 | 28.82 | 27.69 | 28.69 | 28.69 | 1.77% | 2,734 |
| Apr 4, 2025 | 27.95 | 29.22 | 27.69 | 28.19 | 28.19 | 0.86% | 7,532 |
| Apr 3, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -1.86% | 1,327 |
| Apr 2, 2025 | 27.95 | 28.48 | 27.95 | 28.48 | 28.48 | 1.90% | 2,738 |
| Apr 1, 2025 | 28.48 | 28.48 | 27.95 | 27.95 | 27.95 | - | 2,105 |
| Mar 31, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -1.03% | 1,601 |
| Mar 28, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - | 640 |
| Mar 27, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - | 667 |
| Mar 26, 2025 | 28.26 | 28.93 | 28.00 | 28.24 | 28.24 | -2.62% | 5,678 |
| Mar 25, 2025 | 28.80 | 29.00 | 28.23 | 29.00 | 29.00 | -0.62% | 2,533 |
| Mar 24, 2025 | 28.27 | 29.18 | 28.00 | 29.18 | 29.18 | 4.21% | 1,383 |
| Mar 21, 2025 | 27.90 | 29.17 | 27.90 | 28.00 | 28.00 | 0.36% | 5,713 |
| Mar 20, 2025 | 28.07 | 28.07 | 27.90 | 27.90 | 27.90 | -0.78% | 919 |
| Mar 19, 2025 | 28.10 | 29.29 | 28.10 | 28.12 | 28.12 | -0.21% | 996 |
| Mar 18, 2025 | 28.43 | 28.43 | 28.18 | 28.18 | 28.18 | -1.40% | 1,167 |
| Mar 17, 2025 | 28.61 | 28.61 | 28.58 | 28.58 | 28.58 | -0.52% | 967 |
| Mar 14, 2025 | 29.01 | 29.43 | 28.73 | 28.73 | 28.73 | 1.09% | 852 |
| Mar 13, 2025 | 28.86 | 28.86 | 28.42 | 28.42 | 28.42 | -0.46% | 952 |
| Mar 12, 2025 | 29.00 | 29.00 | 27.99 | 28.55 | 28.55 | -1.55% | 1,217 |
| Mar 11, 2025 | 28.50 | 29.00 | 28.50 | 29.00 | 29.00 | 1.15% | 806 |
| Mar 10, 2025 | 28.35 | 30.40 | 28.35 | 28.67 | 28.67 | - | 1,576 |
| Mar 7, 2025 | 27.88 | 28.85 | 27.88 | 28.67 | 28.67 | 2.28% | 1,336 |
| Mar 6, 2025 | 28.12 | 28.18 | 27.76 | 28.03 | 28.03 | -0.32% | 1,825 |
| Mar 5, 2025 | 29.30 | 29.30 | 28.12 | 28.12 | 28.12 | -1.64% | 1,342 |
| Mar 4, 2025 | 28.62 | 28.86 | 28.50 | 28.59 | 28.59 | - | 1,555 |
| Mar 3, 2025 | 29.12 | 29.14 | 28.59 | 28.59 | 28.59 | -0.73% | 1,772 |
| Feb 28, 2025 | 29.40 | 29.40 | 27.69 | 28.80 | 28.80 | -3.13% | 7,941 |
| Feb 27, 2025 | 29.98 | 29.98 | 29.73 | 29.73 | 29.73 | 0.17% | 1,276 |
| Feb 26, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 2.66% | 741 |
| Feb 25, 2025 | 28.99 | 28.99 | 28.91 | 28.91 | 28.91 | 1.19% | 1,332 |
| Feb 24, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | 2.59% | 816 |
| Feb 21, 2025 | 28.13 | 28.13 | 27.85 | 27.85 | 27.85 | -0.18% | 1,913 |
| Feb 20, 2025 | 28.47 | 28.50 | 27.90 | 27.90 | 27.90 | -2.79% | 1,375 |
| Feb 19, 2025 | 28.68 | 28.70 | 28.41 | 28.70 | 28.70 | -1.00% | 1,737 |
| Feb 18, 2025 | 26.78 | 28.99 | 26.02 | 28.99 | 28.99 | 9.11% | 18,458 |
| Feb 14, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | -1.30% | 672 |