Transcontinental Realty Investors, Inc. (TCI)
NYSE: TCI · Real-Time Price · USD
44.64
+0.16 (0.36%)
At close: Oct 1, 2026, 4:00 PM EDT
44.64
0.00 (0.00%)
After-hours: Oct 1, 2026, 7:00 PM EDT
TCI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 44.48 | 45.07 | 44.45 | 44.64 | 44.64 | 0.36% | 7,097 |
| Sep 30, 2026 | 43.80 | 44.90 | 43.52 | 44.48 | 44.48 | 0.68% | 5,851 |
| Sep 29, 2026 | 44.28 | 44.50 | 43.48 | 44.18 | 44.18 | 2.46% | 10,087 |
| Sep 28, 2026 | 43.72 | 43.72 | 42.52 | 43.12 | 43.12 | 0.56% | 6,241 |
| Sep 25, 2026 | 43.51 | 44.00 | 42.19 | 42.88 | 42.88 | -0.99% | 19,842 |
| Sep 24, 2026 | 45.29 | 45.29 | 41.91 | 43.31 | 43.31 | 4.21% | 59,784 |
| Sep 23, 2026 | 41.37 | 41.76 | 40.65 | 41.56 | 41.56 | 1.27% | 12,748 |
| Sep 22, 2026 | 40.00 | 41.04 | 39.87 | 41.04 | 41.04 | 3.45% | 19,443 |
| Sep 21, 2026 | 41.20 | 41.20 | 39.37 | 39.67 | 39.67 | -1.61% | 23,476 |
| Sep 18, 2026 | 41.21 | 41.98 | 39.02 | 40.32 | 40.32 | -2.37% | 26,367 |
| Sep 17, 2026 | 40.56 | 41.50 | 40.56 | 41.30 | 41.30 | 2.25% | 8,317 |
| Sep 16, 2026 | 39.75 | 40.67 | 39.75 | 40.39 | 40.39 | 1.41% | 19,070 |
| Sep 15, 2026 | 39.01 | 40.00 | 38.30 | 39.83 | 39.83 | 1.19% | 24,835 |
| Sep 14, 2026 | 38.80 | 40.18 | 38.73 | 39.36 | 39.36 | 0.66% | 14,282 |
| Sep 11, 2026 | 39.34 | 39.68 | 38.68 | 39.10 | 39.10 | -0.18% | 43,971 |
| Sep 10, 2026 | 38.88 | 40.34 | 38.23 | 39.17 | 39.17 | 0.95% | 13,883 |
| Sep 9, 2026 | 38.00 | 39.49 | 37.83 | 38.80 | 38.80 | 0.83% | 15,127 |
| Sep 8, 2026 | 37.40 | 38.64 | 37.38 | 38.48 | 38.48 | 2.10% | 43,071 |
| Sep 4, 2026 | 38.60 | 39.20 | 37.66 | 37.69 | 37.69 | -2.79% | 9,928 |
| Sep 3, 2026 | 38.63 | 39.70 | 36.66 | 38.77 | 38.77 | 4.02% | 38,208 |
| Sep 2, 2026 | 36.53 | 39.06 | 36.53 | 37.27 | 37.27 | 1.80% | 112,487 |
| Sep 1, 2026 | 36.90 | 38.09 | 36.50 | 36.61 | 36.61 | 0.36% | 27,231 |
| Aug 31, 2026 | 35.90 | 37.43 | 35.51 | 36.48 | 36.48 | 0.94% | 41,746 |
| Aug 28, 2026 | 39.00 | 40.42 | 36.14 | 36.14 | 36.14 | -8.27% | 494,747 |
| Aug 27, 2026 | 38.46 | 40.62 | 38.26 | 39.40 | 39.40 | 2.23% | 600,720 |
| Aug 26, 2026 | 38.92 | 38.93 | 38.54 | 38.54 | 38.54 | -1.71% | 3,355 |
| Aug 25, 2026 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | 0.44% | 3,438 |
| Aug 24, 2026 | 38.60 | 39.75 | 38.35 | 39.04 | 39.04 | 2.98% | 19,889 |
| Aug 21, 2026 | 37.33 | 38.39 | 37.33 | 37.91 | 37.91 | 1.53% | 8,413 |
| 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% | 11,934 |
| 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% | 33,686 |
| Aug 7, 2026 | 40.40 | 40.81 | 36.05 | 36.77 | 36.77 | -8.40% | 19,635 |
| 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% | 213,461 |
| 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% | 5,902 |