Transcontinental Realty Investors, Inc. (TCI)

NYSE: TCI · Real-Time Price · USD

39.29

+2.95 (8.12%)

At close: Jun 18, 2026, 4:00 PM EDT

39.42

+0.13 (0.33%)

After-hours: Jun 18, 2026, 7:00 PM EDT

TCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	37.43	39.49	37.43	39.18	39.18	2.94%	2,283
Jun 9, 2026	37.29	38.06	37.29	38.06	38.06	4.33%	2,965
Jun 8, 2026	36.37	36.48	36.37	36.48	36.48	-1.43%	3,347
Jun 5, 2026	36.80	37.01	36.80	37.01	37.01	-1.57%	2,778
Jun 4, 2026	36.03	37.60	36.03	37.60	37.60	5.41%	3,252
Jun 3, 2026	37.55	37.68	35.67	35.67	35.67	-6.16%	9,241
Jun 2, 2026	38.01	38.01	38.01	38.01	38.01	-	1,829
Jun 1, 2026	38.76	38.76	38.01	38.01	38.01	-1.93%	4,059
May 29, 2026	38.76	38.76	38.76	38.76	38.76	0.68%	1,064
May 28, 2026	39.01	39.01	38.50	38.50	38.50	-4.09%	1,768
May 27, 2026	42.20	42.20	40.00	40.14	40.14	0.12%	3,603
May 26, 2026	38.93	44.20	38.93	40.09	40.09	11.36%	16,294
May 22, 2026	36.35	36.35	36.00	36.00	36.00	0.22%	2,448
May 21, 2026	36.07	36.07	35.92	35.92	35.92	-0.42%	2,658
May 20, 2026	36.63	36.63	36.07	36.07	36.07	-1.80%	1,408
May 19, 2026	35.05	37.42	35.05	36.73	36.73	5.85%	2,784
May 18, 2026	34.70	34.70	34.70	34.70	34.70	-	927
May 15, 2026	35.23	35.45	34.70	34.70	34.70	-2.83%	1,416
May 14, 2026	35.71	35.71	35.71	35.71	35.71	2.00%	813
May 13, 2026	35.00	35.01	34.63	35.01	35.01	-0.23%	3,771
May 12, 2026	35.68	35.68	34.10	35.09	35.09	-0.11%	4,209
May 11, 2026	35.36	35.36	34.58	35.13	35.13	-1.54%	3,321
May 8, 2026	36.65	36.65	35.68	35.68	35.68	-2.65%	891
May 7, 2026	36.90	36.90	35.51	36.65	36.65	0.91%	2,398
May 6, 2026	35.75	37.00	35.03	36.32	36.32	1.51%	6,185
May 5, 2026	35.50	35.78	35.19	35.78	35.78	-0.58%	6,462
May 4, 2026	36.26	36.27	35.94	35.99	35.99	-0.74%	2,354
May 1, 2026	36.98	37.15	36.26	36.26	36.26	2.37%	3,003
Apr 30, 2026	36.55	36.93	35.23	35.42	35.42	-4.84%	3,102
Apr 29, 2026	37.03	38.00	37.03	37.22	37.22	-1.12%	3,438
Apr 28, 2026	37.63	38.38	37.63	37.64	37.64	2.03%	2,169
Apr 27, 2026	36.78	36.89	36.54	36.89	36.89	0.88%	2,136
Apr 24, 2026	35.01	36.57	35.01	36.57	36.57	2.52%	3,572
Apr 23, 2026	35.00	36.14	35.00	35.67	35.67	0.82%	3,149
Apr 22, 2026	35.29	35.38	35.04	35.38	35.38	0.43%	5,034
Apr 21, 2026	35.81	36.00	35.23	35.23	35.23	-1.40%	4,795
Apr 20, 2026	38.59	39.31	35.26	35.73	35.73	-7.82%	18,689
Apr 17, 2026	40.16	40.40	38.76	38.76	38.76	-3.85%	4,519
Apr 16, 2026	40.31	40.31	40.31	40.31	40.31	-	626
Apr 15, 2026	40.16	41.00	40.16	40.31	40.31	-1.68%	3,856
Apr 14, 2026	40.12	41.00	39.95	41.00	41.00	1.89%	14,505
Apr 13, 2026	39.89	41.19	39.54	40.24	40.24	0.55%	6,230
Apr 10, 2026	41.56	41.64	39.77	40.02	40.02	-4.51%	6,314
Apr 9, 2026	40.90	42.88	40.47	41.91	41.91	1.85%	11,099