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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	46.01	48	48	48	46	3,505
November 20, 2025	45.39	45.39	45.39	45.39	45.39	700
November 19, 2025	45	45.43	45.43	45.5	45	1,305
November 18, 2025	45.5	45.99	45.99	45.99	45.5	500
November 17, 2025	46	45.51	45.51	46	43.95	2,315
November 14, 2025	44.5	44.89	44.89	44.89	43.18	1,827
November 13, 2025	43.04	45.12	45.12	45.12	43	1,000
November 12, 2025	46.5	45.14	45.14	46.5	45.14	825
November 11, 2025	45.43	45.43	45.43	45.43	45.43	346
November 10, 2025	46	45.43	45.43	46	45.43	900
November 07, 2025	46.52	46.52	46.52	46.52	46.52	1,000
November 06, 2025	46.5	46.67	46.67	46.67	46.5	1,244
November 05, 2025	47.85	47.85	47.85	47.85	47.85	1,400
November 04, 2025	44.28	44.28	44.28	44.28	44.28	1,027
November 03, 2025	44.3	44.3	44.3	44.3	44.3	522
October 31, 2025	43.53	44.82	44.82	45	43.53	1,509
October 30, 2025	43	44.15	44.15	44.15	43	1,200
October 29, 2025	43	43	43	43	43	1,600
October 28, 2025	44.5	44.12	44.12	44.5	44.12	1,000
October 27, 2025	45.5	45.2	45.2	45.97	45	2,832
October 24, 2025	45	45	45	45	45	1,247
October 23, 2025	45	45	45	45	45	500
October 22, 2025	45	45	45	45	45	1,233
October 21, 2025	42.88	42.88	42.88	42.88	42.88	517
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

Transcontinental Realty Investors, Inc. (TCI) NYSE