Transcontinental Realty Investors, Inc. Common Stock (TCI)
36.65
+0.33 (0.91%)
NYSE · Last Trade: May 8th, 1:31 AM EDT
Historical Prices For Transcontinental Realty Investors, Inc. Common Stock (TCI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/07/2026 | 36.90 | 36.90 | 35.51 | 36.65 | 2,398 | 36.65 |
| 5/06/2026 | 35.75 | 36.99 | 35.03 | 36.32 | 6,185 | 36.32 |
| 5/05/2026 | 35.50 | 35.78 | 35.19 | 35.78 | 6,462 | 35.78 |
| 5/04/2026 | 36.26 | 36.27 | 35.94 | 35.99 | 2,354 | 35.99 |
| 5/01/2026 | 36.98 | 37.15 | 36.26 | 36.26 | 3,003 | 36.26 |
| 4/30/2026 | 36.55 | 36.93 | 35.23 | 35.42 | 3,102 | 35.42 |
| 4/29/2026 | 37.03 | 38.00 | 37.03 | 37.22 | 3,438 | 37.22 |
| 4/28/2026 | 37.63 | 38.38 | 37.63 | 37.64 | 2,169 | 37.64 |
| 4/27/2026 | 36.78 | 36.89 | 36.54 | 36.89 | 2,137 | 36.89 |
| 4/24/2026 | 35.01 | 36.57 | 35.01 | 36.57 | 3,572 | 36.57 |
| 4/23/2026 | 35.00 | 36.14 | 35.00 | 35.67 | 3,149 | 35.67 |
| 4/22/2026 | 35.29 | 35.38 | 35.04 | 35.38 | 5,034 | 35.38 |
| 4/21/2026 | 35.81 | 36.00 | 35.23 | 35.23 | 4,795 | 35.23 |
| 4/20/2026 | 38.59 | 39.31 | 35.26 | 35.73 | 18,689 | 35.73 |
| 4/17/2026 | 40.16 | 40.40 | 38.76 | 38.76 | 4,520 | 38.76 |
| 4/16/2026 | 40.31 | 40.31 | 40.31 | 40.31 | 626 | 40.31 |
| 4/15/2026 | 40.16 | 41.00 | 40.16 | 40.31 | 3,856 | 40.31 |
| 4/14/2026 | 40.12 | 41.00 | 39.95 | 41.00 | 14,505 | 41.00 |
| 4/13/2026 | 39.89 | 41.19 | 39.54 | 40.24 | 6,231 | 40.24 |
| 4/10/2026 | 41.56 | 41.64 | 39.77 | 40.02 | 6,314 | 40.02 |
| 4/09/2026 | 40.90 | 42.88 | 40.47 | 41.91 | 11,099 | 41.91 |
| 4/08/2026 | 36.50 | 41.51 | 36.50 | 41.15 | 24,552 | 41.15 |
| 4/07/2026 | 37.65 | 37.65 | 35.77 | 35.77 | 5,118 | 35.77 |
| 4/06/2026 | 36.00 | 36.00 | 35.43 | 35.43 | 3,146 | 35.43 |
| 4/02/2026 | 33.50 | 35.50 | 33.50 | 35.36 | 13,556 | 35.36 |
| 4/01/2026 | 34.35 | 35.49 | 34.00 | 34.68 | 12,567 | 34.68 |
| 3/31/2026 | 35.28 | 35.28 | 34.66 | 34.88 | 9,787 | 34.88 |
| 3/30/2026 | 34.63 | 35.21 | 34.63 | 35.16 | 3,255 | 35.16 |
| 3/27/2026 | 33.75 | 34.76 | 33.75 | 34.63 | 12,560 | 34.63 |
| 3/26/2026 | 34.70 | 34.70 | 34.06 | 34.06 | 4,132 | 34.06 |
| 3/25/2026 | 34.79 | 34.79 | 34.30 | 34.30 | 5,362 | 34.30 |
| 3/24/2026 | 34.57 | 34.57 | 34.49 | 34.49 | 2,854 | 34.49 |
| 3/23/2026 | 33.92 | 35.40 | 33.04 | 35.29 | 6,788 | 35.29 |
| 3/20/2026 | 33.17 | 33.17 | 31.48 | 33.10 | 52,373 | 33.10 |
| 3/19/2026 | 33.80 | 35.25 | 31.53 | 33.98 | 9,164 | 33.98 |
| 3/18/2026 | 36.75 | 36.75 | 34.00 | 34.26 | 9,571 | 34.26 |
| 3/17/2026 | 39.85 | 40.50 | 36.35 | 36.35 | 7,752 | 36.35 |
| 3/16/2026 | 39.88 | 41.08 | 39.27 | 39.92 | 8,475 | 39.92 |
| 3/13/2026 | 36.79 | 40.05 | 36.78 | 38.54 | 9,163 | 38.54 |
| 3/12/2026 | 35.06 | 35.16 | 33.87 | 35.10 | 5,364 | 35.10 |
| 3/11/2026 | 36.11 | 36.21 | 34.42 | 35.23 | 4,524 | 35.23 |
| 3/10/2026 | 36.08 | 36.67 | 36.08 | 36.31 | 5,415 | 36.31 |
| 3/09/2026 | 37.38 | 38.10 | 35.09 | 36.83 | 5,737 | 36.83 |
| 3/06/2026 | 35.59 | 36.76 | 34.75 | 36.48 | 5,494 | 36.48 |
| 3/05/2026 | 37.75 | 37.75 | 35.65 | 35.65 | 4,376 | 35.65 |
| 3/04/2026 | 36.84 | 37.35 | 36.84 | 37.35 | 1,823 | 37.35 |
| 3/03/2026 | 35.97 | 36.84 | 35.60 | 35.60 | 4,421 | 35.60 |
| 3/02/2026 | 35.90 | 36.07 | 35.90 | 36.07 | 3,317 | 36.07 |
| 2/27/2026 | 39.00 | 40.57 | 36.67 | 36.67 | 5,687 | 36.67 |
| 2/26/2026 | 37.10 | 39.46 | 37.10 | 39.19 | 3,304 | 39.19 |
| 2/25/2026 | 39.59 | 39.59 | 35.71 | 37.43 | 3,788 | 37.43 |
| 2/24/2026 | 39.80 | 41.70 | 39.80 | 41.70 | 5,090 | 41.70 |
| 2/23/2026 | 44.44 | 44.45 | 39.77 | 39.77 | 4,675 | 39.77 |
| 2/20/2026 | 45.40 | 46.65 | 42.56 | 45.40 | 3,587 | 45.40 |
| 2/19/2026 | 47.28 | 47.33 | 45.79 | 45.79 | 4,577 | 45.79 |
| 2/18/2026 | 49.28 | 49.28 | 49.28 | 49.28 | 1,531 | 49.28 |
| 2/17/2026 | 53.75 | 53.75 | 53.75 | 53.75 | 1,035 | 53.75 |
| 2/13/2026 | 53.75 | 53.75 | 53.75 | 53.75 | 636 | 53.75 |
| 2/12/2026 | 54.56 | 54.56 | 54.56 | 54.56 | 942 | 54.56 |
| 2/11/2026 | 53.57 | 53.57 | 53.57 | 53.57 | 585 | 53.57 |
| 2/10/2026 | 54.62 | 54.62 | 54.62 | 54.62 | 1,460 | 54.62 |
| 2/09/2026 | 54.62 | 54.62 | 54.62 | 54.62 | 1,025 | 54.62 |