NYSE : TCI
Transcontinental Realty Investors, Inc. — Price history
Real Estate · Real Estate Services · United States
Last price 49.93 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 438.08M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Transcontinental Realty Investors, Inc. (TCI) closed at 49.93 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 50.97 | 50.97 | 49.61 | 49.93 | 3,936 | -0.99% |
| 2026-10-29 | 49.25 | 50.72 | 49.04 | 50.43 | 7,189 | +3.00% |
| 2026-10-28 | 48.97 | 49.035 | 48.76 | 48.96 | 4,054 | -0.69% |
| 2026-10-27 | 48.62 | 49.76 | 48.62 | 49.3 | 18,490 | +1.86% |
| 2026-10-26 | 48.56 | 48.56 | 47.6 | 48.4 | 11,230 | -0.10% |
| 2026-10-23 | 48.85 | 49.25 | 48.255 | 48.45 | 4,957 | -0.74% |
| 2026-10-22 | 48.5 | 49.74 | 48.5 | 48.81 | 6,743 | +0.97% |
| 2026-10-21 | 48.25 | 48.52 | 47.93 | 48.34 | 4,354 | +0.33% |
| 2026-10-20 | 49.01 | 49.01 | 48.18 | 48.18 | 3,240 | +0.00% |
| 2026-10-19 | 48.075 | 48.63 | 47.845 | 48.18 | 6,767 | -0.48% |
| 2026-10-16 | 49.54 | 49.54 | 48.3 | 48.41 | 7,782 | -1.73% |
| 2026-10-15 | 49.37 | 49.63 | 48.56 | 49.26 | 9,148 | +0.72% |
| 2026-10-14 | 48.21 | 49.97 | 48.21 | 48.91 | 9,178 | +0.31% |
| 2026-10-13 | 50.175 | 50.175 | 48.15 | 48.76 | 13,994 | -2.44% |
| 2026-10-12 | 48 | 50 | 48 | 49.98 | 9,861 | +4.67% |
| 2026-10-09 | 46.96 | 48.33 | 46.72 | 47.75 | 22,756 | +4.08% |
| 2026-10-08 | 44.55 | 46.9 | 44.06 | 45.88 | 17,247 | +1.53% |
| 2026-10-07 | 43.59 | 45.685 | 43.59 | 45.19 | 9,601 | +0.16% |
| 2026-10-06 | 44.5 | 45.93 | 44.5 | 45.12 | 11,408 | -0.75% |
| 2026-10-05 | 43.6 | 45.95 | 43.6 | 45.46 | 18,268 | +2.39% |
| 2026-10-02 | 44.92 | 46.06 | 44.22 | 44.4 | 24,949 | -0.54% |
| 2026-10-01 | 44.48 | 45.07 | 44.45 | 44.64 | 7,097 | +0.36% |
| 2026-09-30 | 43.8 | 44.9 | 43.52 | 44.48 | 5,851 | +0.68% |
| 2026-09-29 | 44.28 | 44.5 | 43.475 | 44.18 | 10,087 | +2.46% |
| 2026-09-28 | 43.72 | 43.72 | 42.52 | 43.12 | 6,241 | +0.56% |
| 2026-09-25 | 43.51 | 44 | 42.19 | 42.88 | 19,842 | -0.99% |
| 2026-09-24 | 45.29 | 45.29 | 41.91 | 43.31 | 59,784 | +4.21% |
| 2026-09-23 | 41.37 | 41.76 | 40.65 | 41.56 | 12,748 | +1.27% |
| 2026-09-22 | 40 | 41.04 | 39.87 | 41.04 | 19,443 | +3.45% |
| 2026-09-21 | 41.2 | 41.2 | 39.365 | 39.67 | 23,476 | -1.61% |
| 2026-09-18 | 41.21 | 41.98 | 39.015 | 40.32 | 26,367 | -2.37% |
| 2026-09-17 | 40.56 | 41.5 | 40.56 | 41.3 | 8,317 | +2.25% |
| 2026-09-16 | 39.75 | 40.67 | 39.75 | 40.39 | 19,070 | +1.41% |
| 2026-09-15 | 39.01 | 40 | 38.3 | 39.83 | 24,835 | +1.19% |
| 2026-09-14 | 38.795 | 40.18 | 38.73 | 39.36 | 14,282 | +0.66% |
| 2026-09-11 | 39.34 | 39.68 | 38.68 | 39.1 | 43,971 | -0.18% |
| 2026-09-10 | 38.88 | 40.34 | 38.23 | 39.17 | 13,883 | +0.95% |
| 2026-09-09 | 38 | 39.49 | 37.83 | 38.8 | 15,127 | +0.83% |
| 2026-09-08 | 37.4 | 38.64 | 37.375 | 38.48 | 43,071 | +2.10% |
| 2026-09-04 | 38.6 | 39.2 | 37.66 | 37.69 | 9,928 | -2.79% |
| 2026-09-03 | 38.625 | 39.7 | 36.655 | 38.77 | 38,208 | +4.02% |
| 2026-09-02 | 36.53 | 39.06 | 36.53 | 37.27 | 112,487 | +1.80% |
| 2026-09-01 | 36.9 | 38.09 | 36.5 | 36.61 | 27,231 | +0.36% |
| 2026-08-31 | 35.9 | 37.43 | 35.51 | 36.48 | 41,746 | +0.94% |
| 2026-08-28 | 39 | 40.42 | 36.14 | 36.14 | 494,747 | -8.27% |
| 2026-08-27 | 38.46 | 40.62 | 38.26 | 39.4 | 600,720 | +2.23% |
| 2026-08-26 | 38.92 | 38.93 | 38.54 | 38.54 | 3,355 | -1.71% |
| 2026-08-25 | 39.21 | 39.21 | 39.21 | 39.21 | 3,438 | +0.44% |
| 2026-08-24 | 38.6 | 39.75 | 38.35 | 39.04 | 19,889 | +2.98% |
| 2026-08-21 | 37.33 | 38.39 | 37.33 | 37.91 | 8,413 | +1.53% |
| 2026-08-20 | 38.2 | 38.29 | 37.03 | 37.34 | 40,345 | -2.46% |
| 2026-08-19 | 35.95 | 38.7 | 35.95 | 38.28 | 39,142 | +6.57% |
| 2026-08-18 | 35.5 | 37.45 | 35.5 | 35.92 | 11,936 | +1.53% |
| 2026-08-17 | 35.66 | 36.7 | 34.53 | 35.38 | 11,934 | -1.48% |
| 2026-08-14 | 35.6 | 37.362 | 35.5 | 35.91 | 6,077 | +0.98% |
| 2026-08-13 | 37.05 | 37.65 | 35.56 | 35.56 | 14,983 | -1.82% |
| 2026-08-12 | 36.09 | 38.04 | 36.09 | 36.22 | 10,795 | +0.03% |
| 2026-08-11 | 36.22 | 37.311 | 35.63 | 36.21 | 17,740 | +0.92% |
| 2026-08-10 | 36.37 | 37.479 | 34.44 | 35.88 | 33,686 | -2.42% |
| 2026-08-07 | 40.4 | 40.81 | 36.05 | 36.77 | 19,635 | -8.40% |
| 2026-08-06 | 40.95 | 42.66 | 40.08 | 40.14 | 41,690 | -1.50% |
| 2026-08-05 | 44.33 | 44.33 | 38.79 | 40.75 | 213,461 | -6.24% |
| 2026-08-04 | 41.6 | 44.75 | 41.6 | 43.46 | 235,773 | +5.26% |
| 2026-08-03 | 41.01 | 43.95 | 40.25 | 41.29 | 128,337 | +1.23% |
| 2026-07-31 | 42.29 | 43.4 | 40.79 | 40.79 | 83,387 | -3.48% |
| 2026-07-30 | 40.6 | 43.8 | 40.6 | 42.26 | 72,946 | +4.94% |
| 2026-07-29 | 42.2 | 42.56 | 40.27 | 40.27 | 41,919 | -5.36% |
| 2026-07-28 | 43.2 | 44.745 | 42.55 | 42.55 | 23,111 | -1.50% |
| 2026-07-27 | 40.6 | 43.42 | 40.5 | 43.2 | 65,337 | +4.91% |
| 2026-07-24 | 41 | 41.97 | 41 | 41.18 | 5,575 | +1.91% |
| 2026-07-23 | 40.16 | 40.975 | 39.05 | 40.41 | 5,902 | -1.65% |
| 2026-07-22 | 42.5 | 42.94 | 40.02 | 41.09 | 12,970 | -3.45% |
| 2026-07-21 | 44.2 | 44.3 | 42.33 | 42.56 | 6,645 | -1.80% |
| 2026-07-20 | 46.25 | 46.25 | 43.19 | 43.34 | 27,683 | -4.98% |
| 2026-07-17 | 45.28 | 46.65 | 45.28 | 45.61 | 8,372 | +1.36% |
| 2026-07-16 | 45.53 | 45.53 | 45 | 45 | 3,329 | +0.63% |
| 2026-07-15 | 44.18 | 46.63 | 44.18 | 44.72 | 5,173 | +0.79% |
| 2026-07-14 | 46.71 | 46.71 | 44.37 | 44.37 | 7,274 | -0.69% |
| 2026-07-13 | 46.12 | 46.12 | 44.37 | 44.68 | 2,483 | -0.64% |
| 2026-07-10 | 45.88 | 46.6 | 43.87 | 44.97 | 11,582 | -3.58% |
| 2026-07-09 | 46.44 | 46.92 | 45.81 | 46.64 | 2,763 | +1.79% |
| 2026-07-08 | 45.17 | 46.07 | 45.17 | 45.82 | 3,752 | +0.75% |
| 2026-07-07 | 46.31 | 46.5 | 45.48 | 45.48 | 3,725 | -1.88% |
| 2026-07-06 | 48.09 | 48.48 | 46.35 | 46.35 | 10,409 | -4.37% |
| 2026-07-02 | 48 | 49 | 47.22 | 48.47 | 17,438 | -0.06% |
| 2026-07-01 | 45.14 | 48.5 | 45.14 | 48.5 | 3,927 | +5.46% |
| 2026-06-30 | 48.61 | 48.61 | 45.38 | 45.99 | 10,358 | -3.18% |
| 2026-06-29 | 48.8 | 50.81 | 47.34 | 47.5 | 16,612 | -4.71% |
| 2026-06-26 | 42 | 49.85 | 41.98 | 49.85 | 44,159 | +19.66% |
| 2026-06-25 | 41.64 | 42 | 40.87 | 41.66 | 5,583 | +0.41% |
| 2026-06-24 | 41.34 | 42 | 41.12 | 41.49 | 4,401 | +2.42% |
| 2026-06-23 | 40 | 40.81 | 40 | 40.51 | 10,382 | +0.82% |
| 2026-06-22 | 38.73 | 40.18 | 38.61 | 40.18 | 3,127 | +2.27% |
| 2026-06-18 | 37.07 | 39.44 | 37.07 | 39.29 | 10,580 | +8.12% |
| 2026-06-17 | 37.3 | 38.445 | 36.34 | 36.34 | 3,735 | -3.43% |
| 2026-06-16 | 37.63 | 37.63 | 37.63 | 37.63 | 2,734 | -2.18% |
| 2026-06-15 | 42.1 | 42.1 | 38.47 | 38.47 | 4,409 | -7.23% |
| 2026-06-12 | 40 | 41.48 | 40 | 41.47 | 2,718 | +6.09% |
| 2026-06-11 | 39.72 | 40 | 37.571 | 39.09 | 4,240 | -0.23% |
| 2026-06-10 | 37.43 | 39.49 | 37.43 | 39.18 | 2,283 | +2.94% |
| 2026-06-09 | 37.29 | 38.06 | 37.29 | 38.06 | 2,965 | +4.33% |
| 2026-06-08 | 36.37 | 36.48 | 36.37 | 36.48 | 3,347 | -1.43% |
| 2026-06-05 | 36.8 | 37.01 | 36.8 | 37.01 | 2,779 | -1.57% |
| 2026-06-04 | 36.025 | 37.6 | 36.025 | 37.6 | 3,277 | +5.41% |
| 2026-06-03 | 37.55 | 37.68 | 35.67 | 35.67 | 9,241 | -6.16% |
| 2026-06-02 | 38.01 | 38.01 | 38.01 | 38.01 | 1,829 | +0.00% |
| 2026-06-01 | 38.76 | 38.76 | 38.01 | 38.01 | 4,059 | -1.93% |
| 2026-05-29 | 38.76 | 38.76 | 38.76 | 38.76 | 1,069 | +0.68% |
| 2026-05-28 | 39.01 | 39.01 | 38.5 | 38.5 | 1,768 | -4.09% |
| 2026-05-27 | 42.2 | 42.2 | 40 | 40.14 | 3,607 | +0.12% |
| 2026-05-26 | 38.93 | 44.2 | 38.93 | 40.09 | 16,294 | +11.36% |
| 2026-05-22 | 36.35 | 36.35 | 36 | 36 | 2,448 | +0.22% |
| 2026-05-21 | 36.07 | 36.07 | 35.92 | 35.92 | 2,658 | -0.42% |
| 2026-05-20 | 36.63 | 36.63 | 36.07 | 36.07 | 1,408 | -1.80% |
| 2026-05-19 | 35.05 | 37.42 | 35.05 | 36.73 | 2,784 | +5.85% |
| 2026-05-18 | 34.7 | 34.7 | 34.7 | 34.7 | 927 | +0.00% |
| 2026-05-15 | 35.23 | 35.45 | 34.7 | 34.7 | 1,416 | -2.83% |
| 2026-05-14 | 35.71 | 35.71 | 35.71 | 35.71 | 813 | +2.00% |
| 2026-05-13 | 35 | 35.01 | 34.63 | 35.01 | 3,771 | -0.23% |
| 2026-05-12 | 35.68 | 35.68 | 34.1 | 35.09 | 4,209 | -0.11% |