Transcontinental Realty Investors, Inc. (TCI)
NYSE: TCI · Real-Time Price · USD
37.91
+0.57 (1.53%)
At close: Aug 21, 2026, 4:00 PM EDT
37.91
0.00 (0.00%)
After-hours: Aug 21, 2026, 4:10 PM EDT
TCI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | - | 2.30% | 6,422 |
| Aug 20, 2026 | 38.20 | 38.29 | 37.03 | 37.34 | 37.34 | -2.46% | 40,345 |
| Aug 19, 2026 | 35.95 | 38.70 | 35.95 | 38.28 | 38.28 | 6.57% | 39,142 |
| Aug 18, 2026 | 35.50 | 37.45 | 35.50 | 35.92 | 35.92 | 1.53% | 11,936 |
| Aug 17, 2026 | 35.66 | 36.70 | 34.53 | 35.38 | 35.38 | -1.48% | 11,933 |
| Aug 14, 2026 | 35.60 | 37.36 | 35.50 | 35.91 | 35.91 | 0.98% | 6,077 |
| Aug 13, 2026 | 37.05 | 37.65 | 35.56 | 35.56 | 35.56 | -1.82% | 14,983 |
| Aug 12, 2026 | 36.09 | 38.04 | 36.09 | 36.22 | 36.22 | 0.03% | 10,795 |
| Aug 11, 2026 | 36.22 | 37.31 | 35.63 | 36.21 | 36.21 | 0.92% | 17,740 |
| Aug 10, 2026 | 36.37 | 37.48 | 34.44 | 35.88 | 35.88 | -2.42% | 33,685 |
| Aug 7, 2026 | 40.40 | 40.81 | 36.05 | 36.77 | 36.77 | -8.40% | 19,634 |
| Aug 6, 2026 | 40.95 | 42.66 | 40.08 | 40.14 | 40.14 | -1.50% | 41,690 |
| Aug 5, 2026 | 44.33 | 44.33 | 38.79 | 40.75 | 40.75 | -6.24% | 213,460 |
| Aug 4, 2026 | 41.60 | 44.75 | 41.60 | 43.46 | 43.46 | 5.26% | 235,773 |
| Aug 3, 2026 | 41.01 | 43.95 | 40.25 | 41.29 | 41.29 | 1.23% | 128,337 |
| Jul 31, 2026 | 42.29 | 43.40 | 40.79 | 40.79 | 40.79 | -3.48% | 83,387 |
| Jul 30, 2026 | 40.60 | 43.80 | 40.60 | 42.26 | 42.26 | 4.94% | 72,946 |
| Jul 29, 2026 | 42.20 | 42.56 | 40.27 | 40.27 | 40.27 | -5.36% | 41,919 |
| Jul 28, 2026 | 43.20 | 44.75 | 42.55 | 42.55 | 42.55 | -1.50% | 23,111 |
| Jul 27, 2026 | 40.60 | 43.42 | 40.50 | 43.20 | 43.20 | 4.91% | 65,338 |
| Jul 24, 2026 | 41.00 | 41.97 | 41.00 | 41.18 | 41.18 | 1.91% | 5,575 |
| Jul 23, 2026 | 40.16 | 40.98 | 39.05 | 40.41 | 40.41 | -1.65% | 5,901 |
| Jul 22, 2026 | 42.50 | 42.94 | 40.02 | 41.09 | 41.09 | -3.45% | 12,970 |
| Jul 21, 2026 | 44.20 | 44.30 | 42.33 | 42.56 | 42.56 | -1.80% | 6,645 |
| Jul 20, 2026 | 46.25 | 46.25 | 43.19 | 43.34 | 43.34 | -4.98% | 27,682 |
| Jul 17, 2026 | 45.28 | 46.65 | 45.28 | 45.61 | 45.61 | 1.36% | 8,372 |
| Jul 16, 2026 | 45.53 | 45.53 | 45.00 | 45.00 | 45.00 | 0.63% | 3,329 |
| Jul 15, 2026 | 44.18 | 46.63 | 44.18 | 44.72 | 44.72 | 0.79% | 5,173 |
| Jul 14, 2026 | 46.71 | 46.71 | 44.37 | 44.37 | 44.37 | -0.69% | 7,274 |
| Jul 13, 2026 | 46.12 | 46.12 | 44.37 | 44.68 | 44.68 | -0.64% | 2,472 |
| Jul 10, 2026 | 45.88 | 46.60 | 43.87 | 44.97 | 44.97 | -3.58% | 11,582 |
| Jul 9, 2026 | 46.44 | 46.92 | 45.81 | 46.64 | 46.64 | 1.79% | 2,763 |
| Jul 8, 2026 | 45.17 | 46.07 | 45.17 | 45.82 | 45.82 | 0.75% | 3,752 |
| Jul 7, 2026 | 46.31 | 46.50 | 45.48 | 45.48 | 45.48 | -1.88% | 3,725 |
| Jul 6, 2026 | 48.09 | 48.48 | 46.35 | 46.35 | 46.35 | -4.37% | 10,409 |
| Jul 2, 2026 | 48.00 | 49.00 | 47.22 | 48.47 | 48.47 | -0.06% | 17,438 |
| Jul 1, 2026 | 45.14 | 48.50 | 45.14 | 48.50 | 48.50 | 5.46% | 3,927 |
| Jun 30, 2026 | 48.61 | 48.61 | 45.38 | 45.99 | 45.99 | -3.18% | 10,358 |
| Jun 29, 2026 | 48.80 | 50.81 | 47.34 | 47.50 | 47.50 | -4.71% | 16,606 |
| Jun 26, 2026 | 42.00 | 49.85 | 41.98 | 49.85 | 49.85 | 19.66% | 43,856 |
| Jun 25, 2026 | 41.64 | 42.00 | 40.87 | 41.66 | 41.66 | 0.41% | 5,583 |
| Jun 24, 2026 | 41.34 | 42.00 | 41.12 | 41.49 | 41.49 | 2.42% | 4,400 |
| Jun 23, 2026 | 40.00 | 40.81 | 40.00 | 40.51 | 40.51 | 0.82% | 10,382 |
| Jun 22, 2026 | 38.73 | 40.18 | 38.61 | 40.18 | 40.18 | 2.27% | 3,125 |
| Jun 18, 2026 | 37.07 | 39.44 | 37.07 | 39.29 | 39.29 | 8.12% | 10,580 |
| Jun 17, 2026 | 37.30 | 38.45 | 36.34 | 36.34 | 36.34 | -3.43% | 3,735 |
| Jun 16, 2026 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | -2.18% | 2,733 |
| Jun 15, 2026 | 42.10 | 42.10 | 38.47 | 38.47 | 38.47 | -7.23% | 4,409 |
| Jun 12, 2026 | 40.00 | 41.48 | 40.00 | 41.47 | 41.47 | 6.09% | 2,718 |
| Jun 11, 2026 | 39.72 | 40.00 | 37.57 | 39.09 | 39.09 | -0.23% | 4,240 |