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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Transcontinental Realty Investors, Inc. (TCI) NYSE