Transcontinental Realty Investors, Inc. TCI
47.79 USD -0.16 (-0.33%)
Regular-session close
47.79 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
47.36 Day range 48.15
33.10 52-week range 58.91
- YTD
- -18.47%
- 1 year
- +5.92%
TCI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 48.15 | 48.15 | 47.36 | 47.79 | -0.16 | -0.33% | 2,632 |
| Nov 12, 2026 | 47.61 | 48.78 | 47.95 | 47.95 | -0.58 | -1.20% | 2,542 |
| Nov 11, 2026 | 49.11 | 49.15 | 48.32 | 48.53 | -0.20 | -0.41% | 6,000 |
| Nov 10, 2026 | 49.01 | 49.01 | 47.86 | 48.73 | -0.91 | -1.83% | 3,200 |
| Nov 9, 2026 | 50.63 | 50.63 | 49.07 | 49.64 | -0.19 | -0.38% | 9,100 |
| Nov 6, 2026 | 50.36 | 50.36 | 49.83 | 49.83 | -0.39 | -0.78% | 7,400 |
| Nov 5, 2026 | 50.69 | 50.69 | 49.70 | 50.22 | -0.36 | -0.71% | 5,100 |
| Nov 4, 2026 | 50.50 | 51.73 | 50.35 | 50.58 | +0.99 | +2.00% | 10,100 |
| Nov 3, 2026 | 50.61 | 50.88 | 49.59 | 49.59 | -1.27 | -2.50% | 7,600 |
| Nov 2, 2026 | 50.41 | 51.06 | 50.00 | 50.86 | +0.93 | +1.86% | 8,000 |
| Oct 30, 2026 | 50.97 | 50.97 | 49.61 | 49.93 | -0.50 | -0.99% | 3,900 |
| Oct 29, 2026 | 49.25 | 50.72 | 49.04 | 50.43 | +1.47 | +3.00% | 7,200 |
| Oct 28, 2026 | 48.97 | 49.04 | 48.76 | 48.96 | -0.34 | -0.69% | 4,100 |
| Oct 27, 2026 | 48.62 | 49.76 | 48.62 | 49.30 | +0.90 | +1.86% | 18,500 |
| Oct 26, 2026 | 48.56 | 48.56 | 47.60 | 48.40 | -0.05 | -0.10% | 11,200 |
| Oct 23, 2026 | 48.85 | 49.25 | 48.26 | 48.45 | -0.36 | -0.74% | 5,000 |
| Oct 22, 2026 | 48.50 | 49.74 | 48.50 | 48.81 | +0.47 | +0.97% | 6,700 |
| Oct 21, 2026 | 48.25 | 48.52 | 47.93 | 48.34 | +0.16 | +0.33% | 4,400 |
| Oct 20, 2026 | 49.01 | 49.01 | 48.18 | 48.18 | 0.00 | 0.00% | 3,200 |
| Oct 19, 2026 | 48.08 | 48.63 | 47.85 | 48.18 | -0.23 | -0.48% | 6,800 |
| Oct 16, 2026 | 49.54 | 49.54 | 48.30 | 48.41 | -0.85 | -1.73% | 7,800 |
| Oct 15, 2026 | 49.37 | 49.63 | 48.56 | 49.26 | +0.35 | +0.72% | 9,100 |
| Oct 14, 2026 | 48.21 | 49.97 | 48.21 | 48.91 | +0.15 | +0.31% | 9,200 |
| Oct 13, 2026 | 50.18 | 50.18 | 48.15 | 48.76 | -1.22 | -2.44% | 14,000 |
| Oct 12, 2026 | 48.00 | 50.00 | 48.00 | 49.98 | +2.23 | +4.67% | 9,900 |
| Oct 9, 2026 | 46.96 | 48.33 | 46.72 | 47.75 | +1.87 | +4.08% | 22,800 |
| Oct 8, 2026 | 44.55 | 46.90 | 44.06 | 45.88 | +0.69 | +1.53% | 17,200 |
| Oct 7, 2026 | 43.59 | 45.69 | 43.59 | 45.19 | +0.07 | +0.16% | 9,600 |
| Oct 6, 2026 | 44.50 | 45.93 | 44.50 | 45.12 | -0.34 | -0.75% | 11,500 |
| Oct 5, 2026 | 43.60 | 45.95 | 43.60 | 45.46 | +1.06 | +2.39% | 18,300 |
| Oct 2, 2026 | 44.92 | 46.06 | 44.22 | 44.40 | -0.24 | -0.54% | 24,900 |
| Oct 1, 2026 | 44.48 | 45.07 | 44.45 | 44.64 | +0.16 | +0.36% | 7,100 |
| Sep 30, 2026 | 43.80 | 44.90 | 43.52 | 44.48 | +0.30 | +0.68% | 5,900 |
| Sep 29, 2026 | 44.28 | 44.50 | 43.48 | 44.18 | +1.06 | +2.46% | 10,100 |
| Sep 28, 2026 | 43.72 | 43.72 | 42.52 | 43.12 | +0.24 | +0.56% | 6,200 |
| Sep 25, 2026 | 43.51 | 44.00 | 42.19 | 42.88 | -0.43 | -0.99% | 19,800 |
| Sep 24, 2026 | 45.29 | 45.29 | 41.91 | 43.31 | +1.75 | +4.21% | 59,800 |
| Sep 23, 2026 | 41.37 | 41.76 | 40.65 | 41.56 | +0.52 | +1.27% | 12,700 |
| Sep 22, 2026 | 40.00 | 41.04 | 39.87 | 41.04 | +1.37 | +3.45% | 19,400 |
| Sep 21, 2026 | 41.20 | 41.20 | 39.37 | 39.67 | -0.65 | -1.61% | 23,500 |
| Sep 18, 2026 | 41.21 | 41.98 | 39.02 | 40.32 | -0.98 | -2.37% | 26,400 |
| Sep 17, 2026 | 40.56 | 41.50 | 40.56 | 41.30 | +0.91 | +2.25% | 8,300 |
| Sep 16, 2026 | 39.75 | 40.67 | 39.75 | 40.39 | +0.56 | +1.41% | 19,100 |
| Sep 15, 2026 | 39.01 | 40.00 | 38.30 | 39.83 | +0.47 | +1.19% | 24,800 |
| Sep 14, 2026 | 38.80 | 40.18 | 38.73 | 39.36 | +0.26 | +0.66% | 14,300 |
| Sep 11, 2026 | 39.34 | 39.68 | 38.68 | 39.10 | -0.07 | -0.18% | 44,000 |
| Sep 10, 2026 | 38.88 | 40.34 | 38.23 | 39.17 | +0.37 | +0.95% | 13,900 |
| Sep 9, 2026 | 38.00 | 39.49 | 37.83 | 38.80 | +0.32 | +0.83% | 15,100 |
| Sep 8, 2026 | 37.40 | 38.64 | 37.38 | 38.48 | +0.79 | +2.10% | 43,100 |
| Sep 4, 2026 | 38.60 | 39.20 | 37.66 | 37.69 | -1.08 | -2.79% | 9,900 |
| Sep 3, 2026 | 38.63 | 39.70 | 36.66 | 38.77 | +1.50 | +4.02% | 38,200 |
| Sep 2, 2026 | 36.53 | 39.06 | 36.53 | 37.27 | +0.66 | +1.80% | 112,500 |
| Sep 1, 2026 | 36.90 | 38.09 | 36.50 | 36.61 | +0.13 | +0.36% | 27,200 |
| Aug 31, 2026 | 35.90 | 37.43 | 35.51 | 36.48 | +0.34 | +0.94% | 41,700 |
| Aug 28, 2026 | 39.00 | 40.42 | 36.14 | 36.14 | -3.26 | -8.27% | 494,700 |
| Aug 27, 2026 | 38.46 | 40.62 | 38.26 | 39.40 | +0.86 | +2.23% | 600,700 |
| Aug 26, 2026 | 38.92 | 38.93 | 38.54 | 38.54 | -0.67 | -1.71% | 3,400 |
| Aug 25, 2026 | 39.21 | 39.21 | 39.21 | 39.21 | +0.17 | +0.44% | 3,400 |
| Aug 24, 2026 | 38.60 | 39.75 | 38.35 | 39.04 | +1.13 | +2.98% | 19,900 |
| Aug 21, 2026 | 37.33 | 38.39 | 37.33 | 37.91 | +0.57 | +1.53% | 8,400 |
| Aug 20, 2026 | 38.20 | 38.29 | 37.03 | 37.34 | -0.94 | -2.46% | 40,300 |
| Aug 19, 2026 | 35.95 | 38.70 | 35.95 | 38.28 | +2.36 | +6.57% | 39,100 |
| Aug 18, 2026 | 35.50 | 37.45 | 35.50 | 35.92 | +0.54 | +1.53% | 11,900 |
| Aug 17, 2026 | 35.66 | 36.70 | 34.53 | 35.38 | -0.53 | -1.48% | 11,900 |
| Aug 14, 2026 | 35.60 | 37.36 | 35.50 | 35.91 | +0.35 | +0.98% | 6,100 |
65 days, newest first. Daily bars as drawn on the TCI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.