Transcontinental Realty Investors, Inc. Common Stock (TCI)

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

Date Range:

2025-02-10 - 2025-05-10

Date	Open	High	Low	Close	Volume	Adjusted Close
5/09/2025	33.00	33.18	32.70	33.00	1,789	33.00
5/08/2025	31.54	31.93	31.34	31.34	1,434	31.34
5/07/2025	29.27	32.50	29.26	30.92	7,738	30.92
5/06/2025	27.65	29.86	27.65	29.42	2,532	29.42
5/05/2025	30.66	30.66	29.18	29.40	2,913	29.40
5/02/2025	29.03	30.50	29.03	29.18	3,093	29.18
5/01/2025	28.58	29.04	28.58	29.04	4,196	29.04
4/30/2025	27.06	28.76	27.06	28.76	2,635	28.76
4/29/2025	26.96	27.50	26.96	27.35	4,119	27.35
4/28/2025	27.47	27.96	27.07	27.07	4,807	27.07
4/25/2025	27.75	27.75	27.68	27.68	2,905	27.68
4/24/2025	28.00	28.05	28.00	28.00	2,410	28.00
4/23/2025	28.05	28.23	27.91	27.91	2,979	27.91
4/22/2025	28.01	28.20	27.69	28.01	5,952	28.01
4/21/2025	27.70	28.20	27.70	28.00	4,099	28.00
4/17/2025	27.84	28.23	27.84	28.23	1,183	28.23
4/16/2025	28.08	28.08	27.83	27.83	1,662	27.83
4/15/2025	28.43	28.43	28.10	28.10	1,515	28.10
4/14/2025	28.29	28.51	27.95	28.47	3,623	28.47
4/11/2025	28.11	28.80	28.11	28.30	1,438	28.30
4/10/2025	28.11	28.11	28.11	28.11	834	28.11
4/09/2025	28.30	29.99	28.15	29.99	3,794	29.99
4/08/2025	29.13	29.13	28.09	28.09	1,928	28.09
4/07/2025	27.69	28.82	27.69	28.69	2,734	28.69
4/04/2025	27.95	29.22	27.69	28.19	6,661	28.19
4/03/2025	27.95	27.95	27.95	27.95	1,327	27.95
4/02/2025	27.95	28.48	27.95	28.48	2,738	28.48
4/01/2025	28.48	28.48	27.95	27.95	2,105	27.95
3/31/2025	27.95	27.95	27.95	27.95	1,601	27.95
3/28/2025	28.24	28.24	28.24	28.24	640	28.24
3/27/2025	28.24	28.24	28.24	28.24	667	28.24
3/26/2025	28.26	28.93	28.00	28.24	5,678	28.24
3/25/2025	28.80	29.00	28.23	29.00	2,533	29.00
3/24/2025	28.27	29.18	28.00	29.18	1,383	29.18
3/21/2025	27.90	29.17	27.90	28.00	5,713	28.00
3/20/2025	28.07	28.07	27.90	27.90	919	27.90
3/19/2025	28.10	29.29	28.10	28.12	996	28.12
3/18/2025	28.43	28.43	28.18	28.18	1,167	28.18
3/17/2025	28.61	28.61	28.58	28.58	967	28.58
3/14/2025	29.01	29.43	28.73	28.73	852	28.73
3/13/2025	28.86	28.86	28.42	28.42	952	28.42
3/12/2025	29.00	29.00	27.99	28.55	1,217	28.55
3/11/2025	28.50	29.00	28.50	29.00	806	29.00
3/10/2025	28.35	30.40	28.35	28.67	1,576	28.67
3/07/2025	27.88	28.84	27.88	28.67	1,336	28.67
3/06/2025	28.12	28.18	27.76	28.03	1,825	28.03
3/05/2025	29.30	29.30	28.12	28.12	1,342	28.12
3/04/2025	28.61	28.86	28.50	28.59	1,555	28.59
3/03/2025	29.12	29.14	28.59	28.59	1,772	28.59
2/28/2025	29.40	29.40	27.69	28.80	7,941	28.80
2/27/2025	29.98	29.98	29.73	29.73	1,276	29.73
2/26/2025	29.68	29.68	29.68	29.68	741	29.68
2/25/2025	28.99	28.99	28.91	28.91	1,332	28.91
2/24/2025	28.57	28.57	28.57	28.57	816	28.57
2/21/2025	28.13	28.13	27.85	27.85	1,913	27.85
2/20/2025	28.47	28.50	27.90	27.90	1,375	27.90
2/19/2025	28.68	28.70	28.41	28.70	1,737	28.70
2/18/2025	26.78	28.99	26.02	28.99	18,458	28.99
2/14/2025	26.57	26.57	26.57	26.57	672	26.57
2/13/2025	26.92	26.92	26.92	26.92	829	26.92
2/12/2025	25.74	27.81	25.74	26.92	2,577	26.92
2/11/2025	26.75	27.05	26.74	27.05	4,768	27.05
2/10/2025	27.50	27.50	26.80	26.85	2,338	26.85