Transcontinental Realty Investors, Inc. (TCI)
NYSE: TCI · Real-Time Price · USD
36.83
+0.35 (0.96%)
At close: Mar 9, 2026, 4:00 PM EDT
36.24
-0.59 (-1.60%)
After-hours: Mar 9, 2026, 4:31 PM EDT
TCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 37.38 | 38.10 | 35.09 | 36.11 | - | -1.01% | 4,855 |
| Mar 6, 2026 | 35.59 | 36.76 | 34.75 | 36.48 | 36.48 | 2.33% | 5,494 |
| Mar 5, 2026 | 37.75 | 37.75 | 35.65 | 35.65 | 35.65 | -4.55% | 4,376 |
| Mar 4, 2026 | 36.84 | 37.35 | 36.84 | 37.35 | 37.35 | 4.92% | 1,823 |
| Mar 3, 2026 | 35.98 | 36.84 | 35.60 | 35.60 | 35.60 | -1.30% | 4,421 |
| Mar 2, 2026 | 35.90 | 36.07 | 35.90 | 36.07 | 36.07 | -1.64% | 3,316 |
| Feb 27, 2026 | 39.00 | 40.57 | 36.67 | 36.67 | 36.67 | -6.43% | 5,680 |
| Feb 26, 2026 | 37.10 | 39.46 | 37.10 | 39.19 | 39.19 | 4.70% | 3,304 |
| Feb 25, 2026 | 39.59 | 39.59 | 35.71 | 37.43 | 37.43 | -10.24% | 3,688 |
| Feb 24, 2026 | 39.80 | 41.70 | 39.80 | 41.70 | 41.70 | 4.85% | 5,090 |
| Feb 23, 2026 | 44.44 | 44.45 | 39.77 | 39.77 | 39.77 | -12.40% | 4,675 |
| Feb 20, 2026 | 45.40 | 46.65 | 42.56 | 45.40 | 45.40 | -0.85% | 3,587 |
| Feb 19, 2026 | 47.28 | 47.33 | 45.79 | 45.79 | 45.79 | -7.08% | 4,577 |
| Feb 18, 2026 | 49.28 | 49.28 | 49.28 | 49.28 | 49.28 | -8.32% | 1,531 |
| Feb 17, 2026 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | - | 1,035 |
| Feb 13, 2026 | 53.75 | 53.75 | 53.75 | 53.75 | 53.75 | -1.48% | 636 |
| Feb 12, 2026 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | 1.85% | 942 |
| Feb 11, 2026 | 53.57 | 53.57 | 53.57 | 53.57 | 53.57 | -1.92% | 585 |
| Feb 10, 2026 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | - | 1,460 |
| Feb 9, 2026 | 54.62 | 54.62 | 54.62 | 54.62 | 54.62 | -0.69% | 1,025 |
| Feb 6, 2026 | 57.00 | 57.00 | 55.00 | 55.00 | 55.00 | - | 2,539 |
| Feb 5, 2026 | 52.38 | 55.00 | 52.38 | 55.00 | 55.00 | -2.50% | 2,354 |
| Feb 4, 2026 | 56.41 | 56.41 | 56.41 | 56.41 | 56.41 | 1.27% | 956 |
| Feb 3, 2026 | 54.40 | 55.70 | 54.40 | 55.70 | 55.70 | 0.81% | 1,140 |
| Feb 2, 2026 | 54.01 | 55.25 | 54.00 | 55.25 | 55.25 | 3.81% | 2,718 |
| Jan 30, 2026 | 53.22 | 53.38 | 52.31 | 53.22 | 53.22 | -1.19% | 1,829 |
| Jan 29, 2026 | 50.73 | 53.91 | 50.73 | 53.86 | 53.86 | 5.24% | 3,675 |
| Jan 28, 2026 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | - | 1,589 |
| Jan 27, 2026 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | -2.94% | 743 |
| Jan 26, 2026 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | - | 2,126 |
| Jan 23, 2026 | 52.73 | 52.73 | 52.73 | 52.73 | 52.73 | - | 1,043 |
| Jan 22, 2026 | 50.01 | 52.73 | 50.01 | 52.73 | 52.73 | 1.42% | 2,994 |
| Jan 21, 2026 | 51.00 | 52.03 | 49.91 | 51.99 | 51.99 | 1.27% | 3,708 |
| Jan 20, 2026 | 53.94 | 53.94 | 51.34 | 51.34 | 51.34 | -2.99% | 1,115 |
| Jan 16, 2026 | 52.66 | 52.92 | 52.66 | 52.92 | 52.92 | 1.69% | 1,428 |
| Jan 15, 2026 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | 0.04% | 1,032 |
| Jan 14, 2026 | 49.94 | 52.02 | 49.79 | 52.02 | 52.02 | 1.68% | 4,481 |
| Jan 13, 2026 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | -3.14% | 1,233 |
| Jan 12, 2026 | 52.82 | 52.82 | 52.82 | 52.82 | 52.82 | 1.52% | 2,279 |
| Jan 9, 2026 | 52.57 | 53.35 | 52.03 | 52.03 | 52.03 | -0.93% | 1,693 |
| Jan 8, 2026 | 55.92 | 55.92 | 52.52 | 52.52 | 52.52 | 0.23% | 1,397 |
| Jan 7, 2026 | 54.19 | 54.19 | 51.92 | 52.40 | 52.40 | -5.35% | 3,062 |
| Jan 6, 2026 | 56.02 | 57.63 | 52.87 | 55.36 | 55.36 | 0.69% | 4,380 |
| Jan 5, 2026 | 58.20 | 58.20 | 54.98 | 54.98 | 54.98 | -6.67% | 2,170 |
| Jan 2, 2026 | 58.16 | 58.91 | 56.20 | 58.91 | 58.91 | 0.49% | 3,605 |
| Dec 31, 2025 | 57.87 | 58.62 | 57.87 | 58.62 | 58.62 | 3.28% | 1,648 |
| Dec 30, 2025 | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | -2.77% | 1,522 |
| Dec 29, 2025 | 58.38 | 58.38 | 58.38 | 58.38 | 58.38 | 6.03% | 1,520 |
| Dec 26, 2025 | 56.11 | 56.11 | 55.06 | 55.06 | 55.06 | -3.74% | 1,478 |
| Dec 24, 2025 | 56.59 | 57.20 | 56.59 | 57.20 | 57.20 | 0.94% | 922 |
| Dec 23, 2025 | 58.40 | 59.65 | 56.37 | 56.67 | 56.67 | -3.64% | 4,770 |
| Dec 22, 2025 | 57.57 | 58.81 | 57.57 | 58.81 | 58.81 | 1.13% | 1,957 |
| Dec 19, 2025 | 56.08 | 58.15 | 54.31 | 58.15 | 58.15 | 4.70% | 15,106 |
| Dec 18, 2025 | 55.67 | 56.29 | 53.51 | 55.54 | 55.54 | -4.08% | 3,378 |
| Dec 17, 2025 | 56.90 | 57.90 | 56.90 | 57.90 | 57.90 | -0.17% | 2,009 |
| Dec 16, 2025 | 57.67 | 58.00 | 57.67 | 58.00 | 58.00 | 5.67% | 4,070 |
| Dec 15, 2025 | 50.40 | 56.90 | 50.40 | 54.89 | 54.89 | 9.96% | 5,647 |
| Dec 12, 2025 | 47.50 | 51.71 | 47.50 | 49.92 | 49.92 | 4.00% | 3,526 |
| Dec 11, 2025 | 44.97 | 48.00 | 44.50 | 48.00 | 48.00 | 8.50% | 2,981 |
| Dec 10, 2025 | 45.00 | 45.00 | 44.24 | 44.24 | 44.24 | - | 2,853 |
| Dec 9, 2025 | 45.00 | 45.00 | 44.24 | 44.24 | 44.24 | 1.12% | 1,858 |
| Dec 8, 2025 | 44.00 | 44.00 | 43.75 | 43.75 | 43.75 | -0.27% | 1,582 |
| Dec 5, 2025 | 43.01 | 43.87 | 43.01 | 43.87 | 43.87 | -0.20% | 667 |
| Dec 4, 2025 | 43.96 | 43.96 | 43.96 | 43.96 | 43.96 | -2.31% | 843 |
| Dec 3, 2025 | 43.00 | 45.00 | 43.00 | 45.00 | 45.00 | 2.23% | 1,838 |
| Dec 2, 2025 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | -1.21% | 812 |
| Dec 1, 2025 | 45.00 | 45.00 | 44.56 | 44.56 | 44.56 | -3.09% | 3,654 |
| Nov 28, 2025 | 45.98 | 45.98 | 45.98 | 45.98 | 45.98 | 0.79% | 695 |
| Nov 26, 2025 | 46.00 | 46.00 | 44.30 | 45.62 | 45.62 | -0.83% | 1,861 |
| Nov 25, 2025 | 44.41 | 46.00 | 44.41 | 46.00 | 46.00 | - | 1,208 |
| Nov 24, 2025 | 46.50 | 46.50 | 45.50 | 46.00 | 46.00 | -4.17% | 2,137 |
| Nov 21, 2025 | 46.01 | 48.00 | 46.00 | 48.00 | 48.00 | 5.75% | 3,505 |
| Nov 20, 2025 | 45.39 | 45.39 | 45.39 | 45.39 | 45.39 | -0.09% | 693 |
| Nov 19, 2025 | 45.00 | 45.50 | 45.00 | 45.43 | 45.43 | -1.22% | 1,305 |
| Nov 18, 2025 | 45.50 | 45.99 | 45.50 | 45.99 | 45.99 | 1.05% | 494 |
| Nov 17, 2025 | 46.00 | 46.00 | 43.95 | 45.51 | 45.51 | 1.38% | 2,315 |
| Nov 14, 2025 | 44.50 | 44.89 | 43.18 | 44.89 | 44.89 | -0.51% | 1,827 |
| Nov 13, 2025 | 43.04 | 45.12 | 43.00 | 45.12 | 45.12 | -0.04% | 961 |
| Nov 12, 2025 | 46.50 | 46.50 | 45.14 | 45.14 | 45.14 | -0.64% | 825 |
| Nov 11, 2025 | 45.43 | 45.43 | 45.43 | 45.43 | 45.43 | - | 346 |
| Nov 10, 2025 | 46.00 | 46.00 | 45.43 | 45.43 | 45.43 | -2.34% | 857 |
| Nov 7, 2025 | 46.52 | 46.52 | 46.52 | 46.52 | 46.52 | -0.32% | 979 |
| Nov 6, 2025 | 46.50 | 46.67 | 46.50 | 46.67 | 46.67 | -2.47% | 1,244 |
| Nov 5, 2025 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | 8.06% | 1,430 |
| Nov 4, 2025 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | -0.05% | 1,027 |
| Nov 3, 2025 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | -1.16% | 522 |
| Oct 31, 2025 | 43.53 | 45.00 | 43.53 | 44.82 | 44.82 | 1.52% | 1,509 |
| Oct 30, 2025 | 43.00 | 44.15 | 43.00 | 44.15 | 44.15 | 2.67% | 1,196 |
| Oct 29, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -2.54% | 1,579 |
| Oct 28, 2025 | 44.50 | 44.50 | 44.12 | 44.12 | 44.12 | -2.39% | 978 |
| Oct 27, 2025 | 45.50 | 45.97 | 45.00 | 45.20 | 45.20 | 0.44% | 2,832 |
| Oct 24, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 1,247 |
| Oct 23, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 470 |
| Oct 22, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 4.94% | 1,233 |
| Oct 21, 2025 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | -4.69% | 517 |
| Oct 20, 2025 | 45.00 | 45.00 | 42.84 | 44.99 | 44.99 | 0.07% | 1,092 |
| Oct 17, 2025 | 43.93 | 44.96 | 43.93 | 44.96 | 44.96 | 3.98% | 763 |
| Oct 16, 2025 | 43.24 | 43.24 | 43.24 | 43.24 | 43.24 | 1.22% | 834 |
| Oct 15, 2025 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | -4.00% | 444 |
| Oct 14, 2025 | 44.65 | 44.65 | 43.89 | 44.50 | 44.50 | -1.83% | 1,043 |