Transcontinental Realty Investors, Inc. (TCI)

NYSE: TCI · Real-Time Price · USD

49.85

+8.19 (19.66%)

At close: Jun 26, 2026, 4:00 PM EDT

47.88

-1.97 (-3.95%)

After-hours: Jun 26, 2026, 7:00 PM EDT

TCI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	42.00	49.85	41.98	49.85	49.85	19.66%	43,856
Jun 25, 2026	41.64	42.00	40.87	41.66	41.66	0.41%	5,583
Jun 24, 2026	41.34	42.00	41.12	41.49	41.49	2.42%	4,400
Jun 23, 2026	40.00	40.81	40.00	40.51	40.51	0.82%	10,382
Jun 22, 2026	38.73	40.18	38.61	40.18	40.18	2.27%	3,125
Jun 18, 2026	37.07	39.44	37.07	39.29	39.29	8.12%	10,580
Jun 17, 2026	37.30	38.45	36.34	36.34	36.34	-3.43%	3,735
Jun 16, 2026	37.63	37.63	37.63	37.63	37.63	-2.18%	2,733
Jun 15, 2026	42.10	42.10	38.47	38.47	38.47	-7.23%	4,409
Jun 12, 2026	40.00	41.48	40.00	41.47	41.47	6.09%	2,718
Jun 11, 2026	39.72	40.00	37.57	39.09	39.09	-0.23%	4,240
Jun 10, 2026	37.43	39.49	37.43	39.18	39.18	2.94%	2,283
Jun 9, 2026	37.29	38.06	37.29	38.06	38.06	4.33%	2,965
Jun 8, 2026	36.37	36.48	36.37	36.48	36.48	-1.43%	3,347
Jun 5, 2026	36.80	37.01	36.80	37.01	37.01	-1.57%	2,778
Jun 4, 2026	36.03	37.60	36.03	37.60	37.60	5.41%	3,252
Jun 3, 2026	37.55	37.68	35.67	35.67	35.67	-6.16%	9,241
Jun 2, 2026	38.01	38.01	38.01	38.01	38.01	-	1,829
Jun 1, 2026	38.76	38.76	38.01	38.01	38.01	-1.93%	4,059
May 29, 2026	38.76	38.76	38.76	38.76	38.76	0.68%	1,064
May 28, 2026	39.01	39.01	38.50	38.50	38.50	-4.09%	1,768
May 27, 2026	42.20	42.20	40.00	40.14	40.14	0.12%	3,603
May 26, 2026	38.93	44.20	38.93	40.09	40.09	11.36%	16,294
May 22, 2026	36.35	36.35	36.00	36.00	36.00	0.22%	2,448
May 21, 2026	36.07	36.07	35.92	35.92	35.92	-0.42%	2,658
May 20, 2026	36.63	36.63	36.07	36.07	36.07	-1.80%	1,408
May 19, 2026	35.05	37.42	35.05	36.73	36.73	5.85%	2,784
May 18, 2026	34.70	34.70	34.70	34.70	34.70	-	927
May 15, 2026	35.23	35.45	34.70	34.70	34.70	-2.83%	1,416
May 14, 2026	35.71	35.71	35.71	35.71	35.71	2.00%	813
May 13, 2026	35.00	35.01	34.63	35.01	35.01	-0.23%	3,771
May 12, 2026	35.68	35.68	34.10	35.09	35.09	-0.11%	4,209
May 11, 2026	35.36	35.36	34.58	35.13	35.13	-1.54%	3,321
May 8, 2026	36.65	36.65	35.68	35.68	35.68	-2.65%	891
May 7, 2026	36.90	36.90	35.51	36.65	36.65	0.91%	2,398
May 6, 2026	35.75	37.00	35.03	36.32	36.32	1.51%	6,185
May 5, 2026	35.50	35.78	35.19	35.78	35.78	-0.58%	6,462
May 4, 2026	36.26	36.27	35.94	35.99	35.99	-0.74%	2,354
May 1, 2026	36.98	37.15	36.26	36.26	36.26	2.37%	3,003
Apr 30, 2026	36.55	36.93	35.23	35.42	35.42	-4.84%	3,102
Apr 29, 2026	37.03	38.00	37.03	37.22	37.22	-1.12%	3,438
Apr 28, 2026	37.63	38.38	37.63	37.64	37.64	2.03%	2,169
Apr 27, 2026	36.78	36.89	36.54	36.89	36.89	0.88%	2,136
Apr 24, 2026	35.01	36.57	35.01	36.57	36.57	2.52%	3,572
Apr 23, 2026	35.00	36.14	35.00	35.67	35.67	0.82%	3,149
Apr 22, 2026	35.29	35.38	35.04	35.38	35.38	0.43%	5,034
Apr 21, 2026	35.81	36.00	35.23	35.23	35.23	-1.40%	4,795
Apr 20, 2026	38.59	39.31	35.26	35.73	35.73	-7.82%	18,689
Apr 17, 2026	40.16	40.40	38.76	38.76	38.76	-3.85%	4,519
Apr 16, 2026	40.31	40.31	40.31	40.31	40.31	-	626
Apr 15, 2026	40.16	41.00	40.16	40.31	40.31	-1.68%	3,856
Apr 14, 2026	40.12	41.00	39.95	41.00	41.00	1.89%	14,505
Apr 13, 2026	39.89	41.19	39.54	40.24	40.24	0.55%	6,230
Apr 10, 2026	41.56	41.64	39.77	40.02	40.02	-4.51%	6,314
Apr 9, 2026	40.90	42.88	40.47	41.91	41.91	1.85%	11,099
Apr 8, 2026	36.50	41.51	36.50	41.15	41.15	15.04%	24,552
Apr 7, 2026	37.65	37.65	35.77	35.77	35.77	0.96%	5,118
Apr 6, 2026	36.00	36.00	35.43	35.43	35.43	0.20%	3,145
Apr 2, 2026	33.50	35.50	33.50	35.36	35.36	1.96%	13,556
Apr 1, 2026	34.35	35.49	34.00	34.68	34.68	-0.57%	12,567
Mar 31, 2026	35.28	35.28	34.66	34.88	34.88	-0.80%	9,787
Mar 30, 2026	34.63	35.21	34.63	35.16	35.16	1.53%	3,255
Mar 27, 2026	33.75	34.76	33.75	34.63	34.63	1.67%	12,559
Mar 26, 2026	34.70	34.70	34.06	34.06	34.06	-0.70%	4,132
Mar 25, 2026	34.79	34.79	34.30	34.30	34.30	-0.55%	5,362
Mar 24, 2026	34.57	34.57	34.49	34.49	34.49	-2.27%	2,854
Mar 23, 2026	33.92	35.40	33.04	35.29	35.29	6.62%	6,787
Mar 20, 2026	33.17	33.17	31.48	33.10	33.10	-2.59%	52,331
Mar 19, 2026	33.80	35.25	31.53	33.98	33.98	-0.82%	9,164
Mar 18, 2026	36.75	36.75	34.00	34.26	34.26	-5.75%	9,571
Mar 17, 2026	39.85	40.50	36.35	36.35	36.35	-8.94%	7,751
Mar 16, 2026	39.88	41.08	39.27	39.92	39.92	3.58%	8,474
Mar 13, 2026	36.80	40.05	36.79	38.54	38.54	9.80%	9,162
Mar 12, 2026	35.06	35.16	33.87	35.10	35.10	-0.37%	5,363
Mar 11, 2026	36.11	36.21	34.42	35.23	35.23	-2.97%	4,523
Mar 10, 2026	36.08	36.68	36.08	36.31	36.31	-1.41%	5,415
Mar 9, 2026	37.38	38.10	35.09	36.83	36.83	0.96%	5,736
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%	4,384
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%	5,687
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%	3,804
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