Transcontinental Realty Investors, Inc. - TCI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	45	44.99	44.99	45	42.84	1,100
October 17, 2025	43.93	44.96	44.96	44.96	43.93	800
October 16, 2025	43.24	43.24	43.24	43.24	43.24	834
October 15, 2025	42.72	42.72	42.72	42.72	42.72	444
October 14, 2025	44.65	44.5	44.5	44.65	43.89	1,043
October 13, 2025	44.2	45.33	45.33	45.33	44.2	3,500
October 10, 2025	44.27	44.2	44.2	45.11	44.2	5,425
October 09, 2025	45.26	44.6	44.6	45.26	44.2	800
October 08, 2025	44.83	44.83	44.83	44.83	44.83	549
October 07, 2025	44.2	44.99	44.99	45.5	44.2	1,800
October 06, 2025	45.07	45.78	45.78	45.78	45.07	800
October 03, 2025	45.68	45.68	45.68	45.68	45.68	700
October 02, 2025	46.1	45.86	45.86	46.2	45.86	1,228
October 01, 2025	47.95	46.13	46.13	47.95	46.13	800
September 30, 2025	46.13	46.13	46.13	46.13	46.13	900
September 29, 2025	47.54	46.2	46.2	47.54	46.2	638
September 26, 2025	47.25	47.49	47.49	47.49	47.25	1,400
September 25, 2025	46.8	46.8	46.8	46.8	46.8	922
September 24, 2025	46.1	46.8	46.8	46.8	46.1	2,000
September 23, 2025	46.2	46.2	46.2	46.2	46.2	1,300
September 22, 2025	46.75	46.75	46.75	46.75	46.75	1,500
September 19, 2025	46.06	46.75	46.75	46.75	45.18	17,119
September 18, 2025	45.15	46.09	46.09	46.09	45.15	1,600
September 17, 2025	46.34	45.58	45.58	46.34	45.58	1,500
September 16, 2025	46.5	45.85	45.85	46.5	45	935
September 15, 2025	44.2	45.85	45.85	45.85	44.2	2,200
September 12, 2025	45.85	45.85	45.85	45.85	45.85	300
September 11, 2025	46.96	46.96	46.96	46.96	46.96	728
September 10, 2025	46.33	46.33	46.33	46.33	46.33	800
September 09, 2025	46.33	46.33	46.33	46.33	46.33	400
September 08, 2025	47	46.66	46.66	47	46.66	1,100
September 05, 2025	46.91	46.91	46.91	46.91	46.91	947
September 04, 2025	45.43	47.15	47.15	47.15	45.43	1,418
September 03, 2025	47	45.95	45.95	47	45.95	1,900
September 02, 2025	46	45.59	45.59	46	45.59	1,303
August 29, 2025	45.6	47.12	47.12	47.12	45.6	1,900
August 28, 2025	46.09	46.09	46.09	46.09	46.09	1,000
August 27, 2025	46	46.5	46.5	46.5	46	2,020
August 26, 2025	47.41	47.41	47.41	47.41	47.41	948
August 25, 2025	47.9	47.41	47.41	47.9	47.29	1,309
August 22, 2025	46.5	48	48	48	46.5	7,100
August 21, 2025	45.92	45.92	45.92	45.92	45.92	800
August 20, 2025	47.37	47.37	47.37	47.37	47.37	1,000
August 19, 2025	45.88	45.88	45.88	45.88	45.88	700
August 18, 2025	47.93	46.62	46.62	47.93	46.62	2,000
August 15, 2025	46.23	47.23	47.23	47.65	44.2	2,742
August 14, 2025	45.71	45.71	45.71	45.71	45.71	1,605
August 13, 2025	44.4	45.75	45.75	45.75	44.4	3,124
August 12, 2025	42.79	44.22	44.22	44.22	42.79	2,037
August 11, 2025	42.05	43.15	43.15	43.15	42.05	1,500
August 08, 2025	42.64	41.64	41.64	42.64	41.64	1,500
August 07, 2025	40.63	41.64	41.64	41.64	40.63	1,005
August 06, 2025	41.95	41.95	41.95	41.95	41.95	1,309
August 05, 2025	42.17	42	42	42.17	41.1	1,706
August 04, 2025	41.62	41.62	41.62	41.62	41.62	1,107
August 01, 2025	40.41	39.78	39.78	40.63	39.78	3,118
July 31, 2025	41	41	41	41.18	40.92	1,936
July 30, 2025	41.5	41	41	41.75	41	3,700
July 29, 2025	41.68	41.69	41.69	41.69	41.68	828
July 28, 2025	42.37	42.05	42.05	42.64	42.05	1,310

Transcontinental Realty Investors, Inc. (TCI) NYSE