Transcontinental Realty Investors, Inc. (TCI)
NYSE: TCI · Real-Time Price · USD
36.04
+3.04 (9.21%)
At close: May 12, 2025, 4:00 PM
36.04
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
TCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 33.82 | 36.20 | 33.82 | 36.04 | 36.04 | 9.21% | 6,513 |
| May 9, 2025 | 33.00 | 33.18 | 32.70 | 33.00 | 33.00 | 5.30% | 1,789 |
| May 8, 2025 | 31.54 | 31.93 | 31.34 | 31.34 | 31.34 | 1.36% | 1,434 |
| May 7, 2025 | 29.27 | 32.50 | 29.26 | 30.92 | 30.92 | 5.10% | 7,738 |
| May 6, 2025 | 27.65 | 29.86 | 27.65 | 29.42 | 29.42 | 0.07% | 2,532 |
| May 5, 2025 | 30.66 | 30.66 | 29.18 | 29.40 | 29.40 | 0.75% | 2,913 |
| May 2, 2025 | 29.03 | 30.50 | 29.03 | 29.18 | 29.18 | 0.48% | 3,093 |
| May 1, 2025 | 28.58 | 29.04 | 28.58 | 29.04 | 29.04 | 0.97% | 4,196 |
| Apr 30, 2025 | 27.06 | 28.76 | 27.06 | 28.76 | 28.76 | 5.16% | 2,635 |
| Apr 29, 2025 | 26.96 | 27.50 | 26.96 | 27.35 | 27.35 | 1.03% | 4,119 |
| Apr 28, 2025 | 27.47 | 27.96 | 27.07 | 27.07 | 27.07 | -2.20% | 4,807 |
| Apr 25, 2025 | 27.75 | 27.75 | 27.68 | 27.68 | 27.68 | -1.14% | 2,905 |
| Apr 24, 2025 | 28.00 | 28.05 | 28.00 | 28.00 | 28.00 | 0.32% | 2,410 |
| Apr 23, 2025 | 28.05 | 28.23 | 27.91 | 27.91 | 27.91 | -0.36% | 2,979 |
| Apr 22, 2025 | 28.01 | 28.20 | 27.69 | 28.01 | 28.01 | 0.04% | 5,952 |
| Apr 21, 2025 | 27.70 | 28.20 | 27.70 | 28.00 | 28.00 | -0.81% | 4,099 |
| Apr 17, 2025 | 27.84 | 28.23 | 27.84 | 28.23 | 28.23 | 1.44% | 1,183 |
| Apr 16, 2025 | 28.08 | 28.08 | 27.83 | 27.83 | 27.83 | -0.96% | 1,662 |
| Apr 15, 2025 | 28.43 | 28.43 | 28.10 | 28.10 | 28.10 | -1.30% | 1,515 |
| Apr 14, 2025 | 28.29 | 28.51 | 27.95 | 28.47 | 28.47 | 0.60% | 3,623 |
| Apr 11, 2025 | 28.11 | 28.80 | 28.11 | 28.30 | 28.30 | 0.68% | 1,438 |
| Apr 10, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | -6.27% | 834 |
| Apr 9, 2025 | 28.30 | 29.99 | 28.15 | 29.99 | 29.99 | 6.76% | 3,794 |
| Apr 8, 2025 | 29.13 | 29.13 | 28.09 | 28.09 | 28.09 | -2.09% | 1,928 |
| Apr 7, 2025 | 27.69 | 28.82 | 27.69 | 28.69 | 28.69 | 1.77% | 2,734 |
| Apr 4, 2025 | 27.95 | 29.22 | 27.69 | 28.19 | 28.19 | 0.86% | 7,532 |
| Apr 3, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -1.86% | 1,327 |
| Apr 2, 2025 | 27.95 | 28.48 | 27.95 | 28.48 | 28.48 | 1.90% | 2,738 |
| Apr 1, 2025 | 28.48 | 28.48 | 27.95 | 27.95 | 27.95 | - | 2,105 |
| Mar 31, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | -1.03% | 1,601 |
| Mar 28, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - | 640 |
| Mar 27, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | - | 667 |
| Mar 26, 2025 | 28.26 | 28.93 | 28.00 | 28.24 | 28.24 | -2.62% | 5,678 |
| Mar 25, 2025 | 28.80 | 29.00 | 28.23 | 29.00 | 29.00 | -0.62% | 2,533 |
| Mar 24, 2025 | 28.27 | 29.18 | 28.00 | 29.18 | 29.18 | 4.21% | 1,383 |
| Mar 21, 2025 | 27.90 | 29.17 | 27.90 | 28.00 | 28.00 | 0.36% | 5,713 |
| Mar 20, 2025 | 28.07 | 28.07 | 27.90 | 27.90 | 27.90 | -0.78% | 919 |
| Mar 19, 2025 | 28.10 | 29.29 | 28.10 | 28.12 | 28.12 | -0.21% | 996 |
| Mar 18, 2025 | 28.43 | 28.43 | 28.18 | 28.18 | 28.18 | -1.40% | 1,167 |
| Mar 17, 2025 | 28.61 | 28.61 | 28.58 | 28.58 | 28.58 | -0.52% | 967 |
| Mar 14, 2025 | 29.01 | 29.43 | 28.73 | 28.73 | 28.73 | 1.09% | 852 |
| Mar 13, 2025 | 28.86 | 28.86 | 28.42 | 28.42 | 28.42 | -0.46% | 952 |
| Mar 12, 2025 | 29.00 | 29.00 | 27.99 | 28.55 | 28.55 | -1.55% | 1,217 |
| Mar 11, 2025 | 28.50 | 29.00 | 28.50 | 29.00 | 29.00 | 1.15% | 806 |
| Mar 10, 2025 | 28.35 | 30.40 | 28.35 | 28.67 | 28.67 | - | 1,576 |
| Mar 7, 2025 | 27.88 | 28.85 | 27.88 | 28.67 | 28.67 | 2.28% | 1,336 |
| Mar 6, 2025 | 28.12 | 28.18 | 27.76 | 28.03 | 28.03 | -0.32% | 1,825 |
| Mar 5, 2025 | 29.30 | 29.30 | 28.12 | 28.12 | 28.12 | -1.64% | 1,342 |
| Mar 4, 2025 | 28.62 | 28.86 | 28.50 | 28.59 | 28.59 | - | 1,555 |
| Mar 3, 2025 | 29.12 | 29.14 | 28.59 | 28.59 | 28.59 | -0.73% | 1,772 |