Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE USD

Transcontinental Realty Investors, Inc. (TCI)

Compare
28.19
+0.24
+(0.86%)
At close: April 4 at 4:00:02 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202527.9529.2227.6928.1928.197,500
Apr 3, 202527.9527.9527.9527.9527.951,300
Apr 2, 202527.9528.4827.9528.4828.482,700
Apr 1, 202528.4828.4827.9527.9527.952,100
Mar 31, 202527.9527.9527.9527.9527.951,600
Mar 28, 202528.2428.2428.2428.2428.24600
Mar 27, 202528.2428.2428.2428.2428.24700
Mar 26, 202528.2628.9328.0028.2428.245,700
Mar 25, 202528.8029.0028.2329.0029.002,500
Mar 24, 202528.2729.1828.0029.1829.181,400
Mar 21, 202527.9029.1727.9028.0028.005,700
Mar 20, 202528.0728.0727.9027.9027.90900
Mar 19, 202528.1029.2928.1028.1228.121,000
Mar 18, 202528.4328.4328.1828.1828.181,200
Mar 17, 202528.6128.6128.5828.5828.581,000
Mar 14, 202529.0129.4328.7328.7328.73900
Mar 13, 202528.8628.8628.4228.4228.421,000
Mar 12, 202529.0029.0027.9928.5528.551,200
Mar 11, 202528.5029.0028.5029.0029.00800
Mar 10, 202528.3530.4028.3528.6728.671,600
Mar 7, 202527.8828.8427.8828.6728.671,300
Mar 6, 202528.1228.1827.7628.0328.031,800
Mar 5, 202529.3029.3028.1228.1228.121,300
Mar 4, 202528.6228.8628.5028.5928.591,600
Mar 3, 202529.1229.1428.5928.5928.591,800
Feb 28, 202529.4029.4027.6928.8028.807,900
Feb 27, 202529.9829.9829.7329.7329.731,300
Feb 26, 202529.6829.6829.6829.6829.68700
Feb 25, 202528.9928.9928.9128.9128.911,300
Feb 24, 202528.5728.5728.5728.5728.57800
Feb 21, 202528.1328.1327.8527.8527.851,900
Feb 20, 202528.4728.5027.9027.9027.901,400
Feb 19, 202528.6828.7028.4128.7028.701,700
Feb 18, 202526.7828.9926.0228.9928.9918,500
Feb 14, 202526.5726.5726.5726.5726.57700
Feb 13, 202526.9226.9226.9226.9226.92800
Feb 12, 202525.7427.8125.7426.9226.922,600
Feb 11, 202526.7527.0526.7427.0527.054,800
Feb 10, 202527.5027.5026.8026.8526.852,300
Feb 7, 202526.9826.9826.5526.8526.852,700
Feb 6, 202526.8826.8826.6626.6626.661,900
Feb 5, 202526.6626.9426.6626.9426.941,100
Feb 4, 202526.5427.1126.5426.8226.821,700
Feb 3, 202525.5026.6525.5026.4826.482,800
Jan 31, 202527.2527.2525.8425.8425.845,100
Jan 30, 202527.5827.5827.1427.3327.333,300
Jan 29, 202527.8127.8927.7227.7227.721,400
Jan 28, 202528.5128.7328.1228.1828.182,200
Jan 27, 202528.5128.5128.5128.5128.513,000
Jan 24, 202528.5128.9628.5128.7428.743,100
Jan 23, 202528.2829.8328.2828.8428.847,200
Jan 22, 202528.5629.4728.5128.5628.563,900
Jan 21, 202528.5129.6328.5128.5128.515,400
Jan 17, 202527.3428.7627.3428.7628.766,300
Jan 16, 202527.4827.5027.2427.2427.241,500
Jan 15, 202527.2327.9027.2327.9027.901,600
Jan 14, 202527.1027.7627.1027.7127.712,800
Jan 13, 202527.0027.8927.0027.8927.891,900
Jan 10, 202527.7627.7627.1527.1527.152,800
Jan 8, 202527.8927.8927.5827.6627.662,000
Jan 7, 202529.1129.1127.5928.2028.208,300
Jan 6, 202529.1629.8329.1629.4629.465,500
Jan 3, 202529.8030.4029.1129.5229.524,300
Jan 2, 202529.5430.0529.5430.0530.052,700
Dec 31, 202430.2130.2129.7729.8129.812,400
Dec 30, 202430.1830.5729.1130.4930.493,500
Dec 27, 202429.1131.4729.1129.2729.276,300
Dec 26, 202428.8029.5828.7929.5829.584,200
Dec 24, 202428.5528.9128.4128.9128.912,000
Dec 23, 202427.9928.5327.9928.5328.534,700
Dec 20, 202428.7729.5027.8027.8027.8012,300
Dec 19, 202429.1830.0029.1329.2029.203,200
Dec 18, 202429.4431.0029.1129.1129.117,900
Dec 17, 202428.6329.9028.5429.9029.901,800
Dec 16, 202429.0029.1427.8228.2028.207,500
Dec 13, 202428.1028.3228.0128.1628.163,000
Dec 12, 202428.0028.3228.0028.3228.322,700
Dec 11, 202427.8828.0027.5027.8627.868,500
Dec 10, 202428.7828.9827.8528.1828.185,900
Dec 9, 202429.7729.7728.8129.2129.214,100
Dec 6, 202430.2130.2129.3029.3029.302,700
Dec 5, 202429.6030.7829.6029.8429.848,600
Dec 4, 202429.1730.9528.8529.5129.5117,800
Dec 3, 202428.6829.0628.6828.8528.855,500
Dec 2, 202428.3029.0028.3028.9028.902,200
Nov 29, 202428.6728.6728.2028.2028.20800
Nov 27, 202428.7128.8828.6028.8828.881,300
Nov 26, 202429.5029.5028.6828.6828.684,400
Nov 25, 202428.1728.8728.1728.8528.852,700
Nov 22, 202428.0528.4328.0528.4328.432,200
Nov 21, 202427.8128.2627.8128.1328.131,200
Nov 20, 202427.8027.8127.8027.8127.811,800
Nov 19, 202428.0028.0028.0028.0028.001,000
Nov 18, 202427.7527.7527.7527.7527.751,800
Nov 15, 202427.4027.4527.4027.4527.451,400
Nov 14, 202428.0928.0927.5727.5727.572,100
Nov 13, 202427.6627.8327.6627.8027.802,000
Nov 12, 202428.0028.0227.7527.9827.983,900
Nov 11, 202427.8428.0127.8427.9827.981,400
Nov 8, 202426.2927.7726.2927.5927.591,400
Nov 7, 202428.4028.4627.0427.0427.043,700
Nov 6, 202427.7228.4127.7228.4128.415,100
Nov 5, 202427.6027.9927.1227.7127.713,900
Nov 4, 202427.8027.8027.8027.8027.80800
Nov 1, 202427.1727.7026.7927.2627.265,100
Oct 31, 202427.6827.6827.6827.6827.68700
Oct 30, 202427.6027.7427.3827.7427.74900
Oct 29, 202427.5027.9427.5027.9427.941,000
Oct 28, 202427.7427.7427.0727.6927.693,000
Oct 25, 202427.5027.5027.4727.5027.501,100
Oct 24, 202427.4527.8227.4527.6127.611,700
Oct 23, 202427.3827.6927.2527.6927.691,300
Oct 22, 202427.9628.1627.5427.7627.761,500
Oct 21, 202428.1728.4628.1028.1028.102,800
Oct 18, 202428.1728.4628.1728.3128.311,200
Oct 17, 202428.1728.3328.1728.1728.17800
Oct 16, 202428.0328.3228.0328.3228.322,500
Oct 15, 202427.8028.1627.8028.1628.161,200
Oct 14, 202427.6428.3927.6428.2228.222,000
Oct 11, 202427.5028.1227.3728.1228.122,900
Oct 10, 202428.0328.0327.5427.5427.541,600
Oct 9, 202427.6928.3627.6927.6927.69600
Oct 8, 202428.2028.2027.7228.0128.012,000
Oct 7, 202427.3827.9927.3827.9427.943,700
Oct 4, 202428.0528.2827.6127.6127.614,000
Oct 3, 202428.1128.2528.1128.1128.111,000
Oct 2, 202428.3128.6928.2228.2228.224,200
Oct 1, 202428.3028.3928.3028.3928.391,400
Sep 30, 202426.9128.8026.9128.7928.792,200
Sep 27, 202428.6028.8128.0128.8028.808,600
Sep 26, 202428.4628.5628.1028.4428.442,200
Sep 25, 202428.0728.2528.0128.2228.22900
Sep 24, 202428.3228.4727.9028.4728.472,000
Sep 23, 202428.4528.4528.0228.0228.021,100
Sep 20, 202428.4928.9227.6227.6227.627,500
Sep 19, 202428.4429.1828.4429.0029.006,500
Sep 18, 202428.2528.9227.6227.6227.623,000
Sep 17, 202428.5628.5628.2728.4928.491,200
Sep 16, 202428.6128.6128.3428.4428.441,200
Sep 13, 202427.6028.3027.6028.3028.302,300
Sep 12, 202428.0128.2728.0128.2728.27600
Sep 11, 202428.0128.1128.0128.1128.11600
Sep 10, 202428.7528.7528.1028.7428.742,200
Sep 9, 202427.9928.4127.9928.4128.411,200
Sep 6, 202428.4728.4727.6927.6927.693,400
Sep 5, 202428.0228.6027.5228.6028.601,700
Sep 4, 202429.4029.4028.0128.8328.831,900
Sep 3, 202428.0228.0528.0228.0528.051,100
Aug 30, 202429.5230.0728.6530.0730.072,900
Aug 29, 202429.7530.1029.7530.1030.10900
Aug 28, 202429.6729.7529.6729.7529.75500
Aug 27, 202430.1430.1429.6629.6629.66300
Aug 26, 202429.5030.0829.1030.0830.085,800
Aug 23, 202429.6930.1527.3730.1530.153,500
Aug 22, 202429.2429.2429.2429.2429.24400
Aug 21, 202429.7929.7929.7929.7929.79300
Aug 20, 202429.7029.7029.5629.5629.56500
Aug 19, 202429.3329.3329.3329.3329.33800
Aug 16, 202429.7029.7328.8629.7329.731,600
Aug 15, 202429.3729.5529.3729.5529.55800
Aug 14, 202429.3929.3928.9728.9728.971,000
Aug 13, 202428.0029.2828.0029.2829.28600
Aug 12, 202429.4029.4229.3029.3029.301,700
Aug 9, 202429.6729.6729.0529.1729.172,200
Aug 8, 202429.9830.2129.9830.2130.21900
Aug 7, 202428.7128.7128.7128.7128.71600
Aug 6, 202428.0428.9928.0428.7828.783,500
Aug 5, 202428.7028.8228.1128.1928.193,200
Aug 2, 202429.8531.8229.5029.5029.501,300
Aug 1, 202430.8430.8430.2430.2430.243,300
Jul 31, 202430.9931.9230.6631.4431.442,400
Jul 30, 202430.9631.5130.7031.1731.174,500
Jul 29, 202431.1631.1630.7331.0031.003,000
Jul 26, 202431.0431.2830.7731.1631.161,900
Jul 25, 202430.9030.9630.5530.5530.552,100
Jul 24, 202430.5930.7730.5930.5930.592,600
Jul 23, 202431.1731.2830.8530.8530.852,700
Jul 22, 202429.5030.9329.5030.5630.562,600
Jul 19, 202430.2630.8330.1730.1730.172,200
Jul 18, 202430.2031.1829.5330.1730.1711,200
Jul 17, 202430.3431.0230.0030.5930.5913,700
Jul 16, 202429.6530.3929.5130.3930.397,400
Jul 15, 202429.7929.9529.7929.9529.954,200
Jul 12, 202429.4129.5729.0329.5529.553,000
Jul 11, 202429.0929.3829.0929.3529.356,200
Jul 10, 202428.3729.1828.2528.8128.8114,900
Jul 9, 202428.8029.0128.0428.5828.588,500
Jul 8, 202428.4029.0728.2528.8028.808,300
Jul 5, 202428.2529.8228.0128.4028.406,200
Jul 3, 202428.6528.8328.1528.5028.502,000
Jul 2, 202428.2529.0028.2528.4028.405,000
Jul 1, 202427.9329.6727.8428.5028.5043,700
Jun 28, 202428.4028.4027.0427.7327.7325,900
Jun 27, 202428.2528.3428.2028.2328.231,700
Jun 26, 202428.3428.4527.9128.3728.372,900
Jun 25, 202428.0028.5028.0028.4528.451,400
Jun 24, 202427.8227.8227.8227.8227.821,000
Jun 21, 202428.7529.3327.6128.7528.755,700
Jun 20, 202428.7528.7528.6528.6528.651,200
Jun 18, 202428.7128.7128.1528.1528.151,400
Jun 17, 202428.3028.7828.0028.0028.005,600
Jun 14, 202428.4528.4528.4528.4528.451,300
Jun 13, 202429.0029.0028.7728.7828.781,000
Jun 12, 202429.3429.3429.0029.0229.021,700
Jun 11, 202428.8928.8928.8928.8928.891,000
Jun 10, 202428.8029.1728.8029.1029.101,900
Jun 7, 202428.2828.8428.2828.8428.848,100
Jun 6, 202427.6328.8727.5128.6028.602,600
Jun 5, 202428.2528.8927.9628.8928.892,800
Jun 4, 202428.2329.1128.2328.2828.281,600
Jun 3, 202429.4929.4928.7828.7828.781,400
May 31, 202429.4529.4829.1329.2129.213,400
May 30, 202427.6529.4827.6528.5828.586,200
May 29, 202427.5427.5427.5127.5127.511,300
May 28, 202427.8528.1627.8027.8127.814,500
May 24, 202427.9428.2527.7228.0128.014,100
May 23, 202428.1528.6627.9428.3228.3228,400
May 22, 202428.1528.4227.7928.2428.244,900
May 21, 202428.2328.2928.1428.1528.152,400
May 20, 202428.5028.5027.7228.2928.297,000
May 17, 202428.3928.3928.0028.3028.303,100
May 16, 202428.2528.6128.1528.4528.453,000
May 15, 202428.5028.5028.4128.4128.411,400
May 14, 202428.0028.6728.0028.4128.413,100
May 13, 202428.2028.2027.1927.6927.698,300
May 10, 202430.2830.2827.2128.3528.359,800
May 9, 202429.5530.9229.5530.5630.562,600
May 8, 202428.3329.2928.3329.2929.29500
May 7, 202428.2129.1828.1628.7228.7230,000
May 6, 202428.2028.3127.9128.2128.2120,800
May 3, 202428.6128.6127.6628.2128.2114,400
May 2, 202428.8529.3028.2328.2328.235,400
May 1, 202428.6529.1428.6028.6228.625,900
Apr 30, 202429.7529.7528.5128.6528.654,800
Apr 29, 202428.6429.1028.2428.7528.7536,400
Apr 26, 202429.1929.2028.6428.9628.967,700
Apr 25, 202429.4529.9329.0029.2029.2019,100
Apr 24, 202431.0631.0629.5730.2930.294,600
Apr 23, 202431.4931.4931.2531.3931.392,100
Apr 22, 202431.8531.8631.4531.4831.481,600
Apr 19, 202431.5931.8831.5931.8631.862,300
Apr 18, 202431.3932.3031.3931.8831.883,400
Apr 17, 202432.0132.5631.7932.3032.304,700
Apr 16, 202433.2733.3932.7132.7132.711,500
Apr 15, 202433.7034.0932.7433.2733.274,100
Apr 12, 202434.9235.0034.3934.3934.391,300
Apr 11, 202435.9335.9335.0035.0035.006,800
Apr 10, 202435.6035.6035.6035.6035.601,800
Apr 9, 202435.9035.9035.8935.8935.891,300
Apr 8, 202436.3036.3035.5635.5635.569,400
Apr 5, 202436.1836.5035.8335.8335.836,900

Related Tickers

DEQ.VI Deutsche EuroShop AG
17.60
-2.87%
 
VARN.SW Varia US Properties AG
21.30
-7.39%
 
ARL American Realty Investors, Inc.
10.91
+3.12%
 
FRPH FRP Holdings, Inc.
27.94
-0.89%
 
NYC American Strategic Investment Co.
10.65
-5.84%
 
RMR The RMR Group Inc.
15.92
-0.53%
 
BPYPO Brookfield Property Partners L.P.
13.21
-5.10%
 
BPYPP Brookfield Property Partners L.P.
13.40
-5.10%
 
FSV FirstService Corporation
160.90
-3.66%
 
IRS IRSA Inversiones y Representaciones Sociedad Anónima
12.55
-2.86%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.