Transcontinental Realty Investors, Inc. Common Stock (TCI)

Last Price52.73

Change+0.00 (0.00%)

NYSE · Last Trade: Jan 27th, 3:41 PM EST

Historical Prices For Transcontinental Realty Investors, Inc. Common Stock (TCI)

Date Range:

2025-10-27 - 2026-01-27

Date	Open	High	Low	Close	Volume	Adjusted Close
1/26/2026	52.73	52.73	52.73	52.73	2,126	52.73
1/23/2026	52.73	52.73	52.73	52.73	1,043	52.73
1/22/2026	50.01	52.73	50.01	52.73	2,994	52.73
1/21/2026	51.00	52.03	49.91	51.99	3,708	51.99
1/20/2026	53.94	53.94	51.34	51.34	1,115	51.34
1/16/2026	52.66	52.92	52.66	52.92	1,428	52.92
1/15/2026	52.04	52.04	52.04	52.04	1,032	52.04
1/14/2026	49.94	52.02	49.79	52.02	4,563	52.02
1/13/2026	51.16	51.16	51.16	51.16	1,233	51.16
1/12/2026	52.82	52.82	52.82	52.82	2,279	52.82
1/09/2026	52.57	53.35	52.03	52.03	1,693	52.03
1/08/2026	55.92	55.92	52.52	52.52	1,397	52.52
1/07/2026	54.19	54.19	51.92	52.40	3,062	52.40
1/06/2026	56.02	57.63	52.87	55.36	4,380	55.36
1/05/2026	58.20	58.20	54.98	54.98	2,170	54.98
1/02/2026	58.16	58.91	56.20	58.91	3,605	58.91
12/31/2025	57.87	58.62	57.87	58.62	1,648	58.62
12/30/2025	56.76	56.76	56.76	56.76	1,522	56.76
12/29/2025	58.38	58.38	58.38	58.38	1,521	58.38
12/26/2025	56.11	56.11	55.06	55.06	1,478	55.06
12/24/2025	56.59	57.20	56.59	57.20	922	57.20
12/23/2025	58.40	59.65	56.37	56.67	4,770	56.67
12/22/2025	57.57	58.81	57.57	58.81	1,957	58.81
12/19/2025	56.08	58.15	54.31	58.15	15,327	58.15
12/18/2025	55.67	56.29	53.51	55.54	3,378	55.54
12/17/2025	56.90	57.90	56.90	57.90	2,009	57.90
12/16/2025	57.67	58.00	57.67	58.00	4,070	58.00
12/15/2025	50.40	56.90	50.40	54.89	5,647	54.89
12/12/2025	47.50	51.71	47.50	49.92	3,526	49.92
12/11/2025	44.97	48.00	44.50	48.00	2,981	48.00
12/10/2025	45.00	45.00	44.24	44.24	2,853	44.24
12/09/2025	45.00	45.00	44.24	44.24	1,858	44.24
12/08/2025	44.00	44.00	43.75	43.75	1,582	43.75
12/05/2025	43.01	43.87	43.01	43.87	667	43.87
12/04/2025	43.96	43.96	43.96	43.96	843	43.96
12/03/2025	43.00	45.00	43.00	45.00	1,838	45.00
12/02/2025	44.02	44.02	44.02	44.02	812	44.02
12/01/2025	45.00	45.00	44.56	44.56	3,654	44.56
11/28/2025	45.98	45.98	45.98	45.98	695	45.98
11/26/2025	46.00	46.00	44.30	45.62	1,861	45.62
11/25/2025	44.41	46.00	44.41	46.00	1,208	46.00
11/24/2025	46.50	46.50	45.50	46.00	2,137	46.00
11/21/2025	46.01	48.00	46.00	48.00	3,505	48.00
11/20/2025	45.39	45.39	45.39	45.39	693	45.39
11/19/2025	45.00	45.50	45.00	45.43	1,305	45.43
11/18/2025	45.50	45.99	45.50	45.99	494	45.99
11/17/2025	46.00	46.00	43.95	45.51	2,315	45.51
11/14/2025	44.50	44.89	43.18	44.89	1,827	44.89
11/13/2025	43.04	45.12	43.00	45.12	961	45.12
11/12/2025	46.50	46.50	45.14	45.14	825	45.14
11/11/2025	45.43	45.43	45.43	45.43	346	45.43
11/10/2025	46.00	46.00	45.43	45.43	857	45.43
11/07/2025	46.52	46.52	46.52	46.52	979	46.52
11/06/2025	46.50	46.67	46.50	46.67	1,244	46.67
11/05/2025	47.85	47.85	47.85	47.85	1,430	47.85
11/04/2025	44.28	44.28	44.28	44.28	1,027	44.28
11/03/2025	44.30	44.30	44.30	44.30	522	44.30
10/31/2025	43.53	45.00	43.53	44.82	1,509	44.82
10/30/2025	43.00	44.15	43.00	44.15	1,196	44.15
10/29/2025	43.00	43.00	43.00	43.00	1,579	43.00
10/28/2025	44.50	44.50	44.12	44.12	978	44.12
10/27/2025	45.50	45.97	45.00	45.20	2,832	45.20