Transcontinental Realty Investors, Inc. Common Stock (TCI)

Last Price40.14

Change+0.00 (0.00%)

NYSE· Last Trade: Aug 7th, 7:17 AM EDT

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

Date Range:

2026-05-07 - 2026-08-07

Date	Open	High	Low	Close	Volume	Adjusted Close
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
7/07/2026	46.31	46.50	45.48	45.48	3,726	45.48
7/06/2026	48.09	48.48	46.35	46.35	10,409	46.35
7/02/2026	48.00	49.00	47.22	48.47	17,438	48.47
7/01/2026	45.14	48.50	45.14	48.50	3,927	48.50
6/30/2026	48.61	48.61	45.38	45.99	10,358	45.99
6/29/2026	48.80	50.81	47.34	47.50	16,612	47.50
6/26/2026	42.00	49.85	41.98	49.85	44,159	49.85
6/25/2026	41.64	42.00	40.87	41.66	5,583	41.66
6/24/2026	41.34	42.00	41.12	41.49	4,401	41.49
6/23/2026	40.00	40.81	40.00	40.51	10,382	40.51
6/22/2026	38.73	40.18	38.61	40.18	3,128	40.18
6/18/2026	37.07	39.44	37.07	39.29	10,580	39.29
6/17/2026	37.30	38.44	36.34	36.34	3,735	36.34
6/16/2026	37.63	37.63	37.63	37.63	2,734	37.63
6/15/2026	42.10	42.10	38.47	38.47	4,409	38.47
6/12/2026	40.00	41.48	40.00	41.47	2,718	41.47
6/11/2026	39.72	40.00	37.57	39.09	4,240	39.09
6/10/2026	37.43	39.49	37.43	39.18	2,283	39.18
6/09/2026	37.29	38.06	37.29	38.06	2,965	38.06
6/08/2026	36.37	36.48	36.37	36.48	3,347	36.48
6/05/2026	36.80	37.01	36.80	37.01	2,779	37.01
6/04/2026	36.02	37.60	36.02	37.60	3,277	37.60
6/03/2026	37.55	37.68	35.67	35.67	9,241	35.67
6/02/2026	38.01	38.01	38.01	38.01	1,830	38.01
6/01/2026	38.76	38.76	38.01	38.01	4,059	38.01
5/29/2026	38.76	38.76	38.76	38.76	1,069	38.76
5/28/2026	39.01	39.01	38.50	38.50	1,768	38.50
5/27/2026	42.20	42.20	40.00	40.14	3,607	40.14
5/26/2026	38.93	44.20	38.93	40.09	16,294	40.09
5/22/2026	36.35	36.35	36.00	36.00	2,449	36.00
5/21/2026	36.07	36.07	35.92	35.92	2,658	35.92
5/20/2026	36.63	36.63	36.07	36.07	1,409	36.07
5/19/2026	35.05	37.42	35.05	36.73	2,785	36.73
5/18/2026	34.70	34.70	34.70	34.70	927	34.70
5/15/2026	35.23	35.45	34.70	34.70	1,416	34.70
5/14/2026	35.71	35.71	35.71	35.71	813	35.71
5/13/2026	35.00	35.01	34.63	35.01	3,771	35.01
5/12/2026	35.68	35.68	34.10	35.09	4,209	35.09
5/11/2026	35.36	35.36	34.58	35.13	3,321	35.13
5/08/2026	36.65	36.65	35.68	35.68	891	35.68
5/07/2026	36.90	36.90	35.51	36.65	2,398	36.65