Transcontinental Realty Investors, Inc. Common Stock (TCI)

Last Price45.19

Change+0.07 (0.16%)

NYSE · Last Trade: Oct 7th, 8:30 PM EDT

Historical Prices For Transcontinental Realty Investors, Inc. Common Stock (TCI)

Date Range:

2026-07-08 - 2026-10-08

Date	Open	High	Low	Close	Volume	Adjusted Close
10/07/2026	43.59	45.69	43.59	45.19	9,601	45.19
10/06/2026	44.50	45.93	44.50	45.12	11,462	45.12
10/05/2026	43.60	45.95	43.60	45.46	18,269	45.46
10/02/2026	44.92	46.06	44.22	44.40	24,950	44.40
10/01/2026	44.48	45.07	44.45	44.64	7,097	44.64
9/30/2026	43.80	44.90	43.52	44.48	5,851	44.48
9/29/2026	44.28	44.50	43.48	44.18	10,087	44.18
9/28/2026	43.72	43.72	42.52	43.12	6,241	43.12
9/25/2026	43.51	44.00	42.19	42.88	19,842	42.88
9/24/2026	45.29	45.29	41.91	43.31	59,785	43.31
9/23/2026	41.37	41.76	40.65	41.56	12,748	41.56
9/22/2026	40.00	41.04	39.87	41.04	19,444	41.04
9/21/2026	41.20	41.20	39.37	39.67	23,476	39.67
9/18/2026	41.21	41.98	39.02	40.32	26,367	40.32
9/17/2026	40.56	41.50	40.56	41.30	8,317	41.30
9/16/2026	39.75	40.67	39.75	40.39	19,070	40.39
9/15/2026	39.01	40.00	38.30	39.83	24,835	39.83
9/14/2026	38.79	40.18	38.73	39.36	14,282	39.36
9/11/2026	39.34	39.68	38.68	39.10	43,971	39.10
9/10/2026	38.88	40.34	38.23	39.17	13,883	39.17
9/09/2026	38.00	39.49	37.83	38.80	15,127	38.80
9/08/2026	37.40	38.64	37.38	38.48	43,080	38.48
9/04/2026	38.60	39.20	37.66	37.69	9,928	37.69
9/03/2026	38.63	39.70	36.66	38.77	38,208	38.77
9/02/2026	36.53	39.06	36.53	37.27	112,487	37.27
9/01/2026	36.90	38.09	36.50	36.61	27,231	36.61
8/31/2026	35.90	37.43	35.51	36.48	41,746	36.48
8/28/2026	39.00	40.42	36.14	36.14	494,748	36.14
8/27/2026	38.46	40.62	38.26	39.40	600,720	39.40
8/26/2026	38.92	38.93	38.54	38.54	3,355	38.54
8/25/2026	39.21	39.21	39.21	39.21	3,438	39.21
8/24/2026	38.60	39.75	38.35	39.04	19,890	39.04
8/21/2026	37.33	38.39	37.33	37.91	8,413	37.91
8/20/2026	38.20	38.29	37.03	37.34	40,345	37.34
8/19/2026	35.95	38.70	35.95	38.28	39,143	38.28
8/18/2026	35.50	37.45	35.50	35.92	11,937	35.92
8/17/2026	35.66	36.70	34.53	35.38	11,934	35.38
8/14/2026	35.60	37.36	35.50	35.91	6,077	35.91
8/13/2026	37.05	37.65	35.56	35.56	14,983	35.56
8/12/2026	36.09	38.04	36.09	36.22	10,795	36.22
8/11/2026	36.22	37.31	35.63	36.21	17,741	36.21
8/10/2026	36.37	37.48	34.44	35.88	33,686	35.88
8/07/2026	40.40	40.81	36.05	36.77	19,635	36.77
8/06/2026	40.95	42.66	40.08	40.14	41,690	40.14
8/05/2026	44.33	44.33	38.79	40.75	213,460	40.75
8/04/2026	41.60	44.75	41.60	43.46	235,773	43.46
8/03/2026	41.01	43.95	40.25	41.29	128,337	41.29
7/31/2026	42.29	43.40	40.79	40.79	83,387	40.79
7/30/2026	40.60	43.80	40.60	42.26	72,946	42.26
7/29/2026	42.20	42.56	40.27	40.27	41,919	40.27
7/28/2026	43.20	44.74	42.55	42.55	23,111	42.55
7/27/2026	40.60	43.42	40.50	43.20	65,339	43.20
7/24/2026	41.00	41.97	41.00	41.18	5,575	41.18
7/23/2026	40.16	40.98	39.05	40.41	5,902	40.41
7/22/2026	42.50	42.94	40.02	41.09	12,970	41.09
7/21/2026	44.20	44.30	42.33	42.56	6,645	42.56
7/20/2026	46.25	46.25	43.19	43.34	27,682	43.34
7/17/2026	45.28	46.65	45.28	45.61	8,372	45.61
7/16/2026	45.53	45.53	45.00	45.00	3,329	45.00
7/15/2026	44.18	46.63	44.18	44.72	5,173	44.72
7/14/2026	46.71	46.71	44.37	44.37	7,274	44.37
7/13/2026	46.12	46.12	44.37	44.68	2,483	44.68
7/10/2026	45.88	46.60	43.87	44.97	11,582	44.97
7/09/2026	46.44	46.92	45.81	46.64	2,763	46.64
7/08/2026	45.17	46.07	45.17	45.82	3,753	45.82