Transcontinental Realty Investors, Inc. (TCI) NYSE

45.40

-0.39(-0.85%)

Updated at February 20 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	45.4	45.4	45.4	46.65	42.56	3,600
February 19, 2026	47.28	45.79	45.79	47.33	45.79	4,600
February 18, 2026	49.28	49.28	49.28	49.28	49.28	1,531
February 17, 2026	53.75	53.75	53.75	53.75	53.75	1,035
February 13, 2026	53.75	53.75	53.75	53.75	53.75	636
February 12, 2026	54.56	54.56	54.56	54.56	54.56	942
February 11, 2026	53.57	53.57	53.57	53.57	53.57	600
February 10, 2026	54.62	54.62	54.62	54.62	54.62	1,500
February 09, 2026	54.62	54.62	54.62	54.62	54.62	1,025
February 06, 2026	57	55	55	57	55	2,539
February 05, 2026	52.38	55	55	55	52.38	2,400
February 04, 2026	56.41	56.41	56.41	56.41	56.41	1,000
February 03, 2026	54.4	55.7	55.7	55.7	54.4	1,140
February 02, 2026	54.01	55.25	55.25	55.25	54	2,718
January 30, 2026	53.22	53.22	53.22	53.38	52.31	1,829
January 29, 2026	50.73	53.86	53.86	53.91	50.73	3,700
January 28, 2026	51.18	51.18	51.18	51.18	51.18	1,600
January 27, 2026	51.18	51.18	51.18	51.18	51.18	743
January 26, 2026	52.73	52.73	52.73	52.73	52.73	2,126
January 23, 2026	52.73	52.73	52.73	52.73	52.73	1,043
January 22, 2026	50.01	52.73	52.73	52.73	50.01	3,000
January 21, 2026	51	51.99	51.99	52.03	49.91	3,708
January 20, 2026	53.94	51.34	51.34	53.94	51.34	1,115
January 16, 2026	52.66	52.92	52.92	52.92	52.66	1,428
January 15, 2026	52.04	52.04	52.04	52.04	52.04	1,032
January 14, 2026	49.94	52.02	52.02	52.02	49.79	4,600
January 13, 2026	52.3	51.16	51.16	52.42	51.16	870
January 12, 2026	52.82	52.82	52.82	52.82	52.82	2,300
January 09, 2026	52.57	52.03	52.03	53.35	52.03	1,700
January 08, 2026	55.92	52.52	52.52	55.92	52.52	1,400
January 07, 2026	54.19	52.4	52.4	54.19	51.92	3,100
January 06, 2026	56.02	55.36	55.36	57.63	52.87	4,400
January 05, 2026	58.2	54.98	54.98	58.2	54.98	2,200
January 02, 2026	58.16	58.91	58.91	58.91	56.2	3,605
December 31, 2025	57.87	58.62	58.62	58.62	57.87	1,648
December 30, 2025	56.76	56.76	56.76	56.76	56.76	1,522
December 29, 2025	58.38	58.38	58.38	58.38	58.38	1,521
December 26, 2025	56.11	55.06	55.06	56.11	55.06	1,500
December 24, 2025	56.59	57.2	57.2	57.2	56.59	922
December 23, 2025	58.4	56.67	56.67	59.65	56.37	4,800
December 22, 2025	57.57	58.81	58.81	58.81	57.57	2,000
December 19, 2025	56.08	58.15	58.15	58.15	54.31	15,327
December 18, 2025	55.67	55.54	55.54	56.29	53.51	3,400
December 17, 2025	56.9	57.9	57.9	57.9	56.9	2,009
December 16, 2025	57.67	58	58	58	57.67	4,100
December 15, 2025	50.4	54.89	54.89	56.9	50.4	5,647
December 12, 2025	47.5	49.92	49.92	51.71	47.5	3,526
December 11, 2025	44.97	48	48	48	44.5	3,000
December 10, 2025	45	44.24	44.24	45	44.24	2,900
December 09, 2025	45	44.24	44.24	45	44.24	1,900
December 08, 2025	44	43.75	43.75	44	43.75	1,600
December 05, 2025	43.01	43.87	43.87	43.87	43.01	700
December 04, 2025	43	45	45	45	43	502
December 03, 2025	43	45	45	45	43	1,838
December 02, 2025	44.02	44.02	44.02	44.02	44.02	812
December 01, 2025	45	44.56	44.56	45	44.56	3,700
November 28, 2025	45.98	45.98	45.98	45.98	45.98	700
November 26, 2025	46	45.62	45.62	46	44.3	1,900
November 25, 2025	44.41	46	46	46	44.41	1,208
November 24, 2025	46.5	46	46	46.5	45.5	2,137