Dark

TCI
Transcontinental Realty Investors, Inc.
stock NYSE

At Close

May 12, 2025 3:57:02 PM EDT

35.99USD+9.061%(+2.99)6,513

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-33.00)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-12	32.3400	36.4000	32.3400	35.99	+9.061%	6,513	0.000%
2025-05-09	33.0000	33.1800	32.7000	33.00	+5.297%	1,789	+9.061%
2025-05-08	31.5400	31.9295	31.3400	31.34	+1.358%	1,434	+14.837%
2025-05-07	29.2700	32.5000	29.2600	30.92	+5.099%	7,738	+16.397%
2025-05-06	27.6500	29.8600	27.6500	29.42	+0.068%	2,532	+22.332%
2025-05-05	30.6600	30.6600	29.1800	29.40	+0.754%	2,913	+22.415%
2025-05-02	29.0300	30.5000	29.0300	29.18	+0.482%	3,093	+23.338%
2025-05-01	28.5800	29.0400	28.5800	29.04	+0.974%	4,196	+23.933%
2025-04-30	27.0600	28.7600	27.0600	28.76	+5.155%	2,635	+25.139%
2025-04-29	26.9600	27.5000	26.9600	27.35	+1.034%	4,119	+31.590%
2025-04-28	27.4700	27.9600	27.0700	27.07	-2.204%	4,807	+32.952%
2025-04-25	27.7500	27.7520	27.6800	27.68	-1.143%	2,905	+30.022%
2025-04-24	28.0000	28.0500	28.0000	28.00	+0.322%	2,410	+28.536%
2025-04-23	28.0500	28.2313	27.9100	27.91	-0.357%	2,979	+28.950%
2025-04-22	28.0100	28.1965	27.6900	28.01	+0.036%	5,952	+28.490%
2025-04-21	27.7000	28.2000	27.7000	28.00	-0.815%	4,099	+28.536%
2025-04-17	27.8400	28.2300	27.8400	28.23	+1.437%	1,183	+27.488%
2025-04-16	28.0800	28.0800	27.8300	27.83	-0.961%	1,662	+29.321%
2025-04-15	28.4329	28.4329	28.1000	28.10	-1.300%	1,515	+28.078%
2025-04-14	28.2900	28.5100	27.9500	28.47	+0.601%	3,623	+26.414%
2025-04-11	28.1100	28.8014	28.1100	28.30	+0.676%	1,438	+27.173%
2025-04-10	28.1100	28.1100	28.1100	28.11	-6.269%	834	+28.033%
2025-04-09	28.3000	29.9900	28.1500	29.99	+6.764%	3,794	+20.007%
2025-04-08	29.1300	29.1300	28.0900	28.09	-2.091%	1,928	+28.124%
2025-04-07	27.6900	28.8200	27.6900	28.69	+1.774%	2,734	+25.444%
2025-04-04	27.9500	29.2200	27.6900	28.19	+0.859%	7,532	+27.669%
2025-04-03	27.9500	27.9500	27.9500	27.95	-1.861%	1,327	+28.766%
2025-04-02	27.9500	28.4800	27.9500	28.48	+1.896%	2,738	+26.369%
2025-04-01	28.4800	28.4800	27.9500	27.95	0.000%	2,105	+28.766%
2025-03-31	27.9500	27.9500	27.9500	27.95	-1.027%	1,601	+28.766%
2025-03-28	28.2400	28.2400	28.2400	28.24	0.000%	640	+27.443%
2025-03-27	28.2400	28.2400	28.2400	28.24	0.000%	667	+27.443%
2025-03-26	28.2600	28.9300	28.0000	28.24	-2.621%	5,678	+27.443%
2025-03-25	28.8000	29.0000	28.2300	29.00	-0.617%	2,533	+24.103%
2025-03-24	28.2700	29.1800	28.0000	29.18	+4.214%	1,383	+23.338%
2025-03-21	27.9000	29.1700	27.9000	28.00	+0.358%	5,713	+28.536%
2025-03-20	28.0700	28.0700	27.9000	27.90	-0.782%	919	+28.996%
2025-03-19	28.1000	29.2900	28.1000	28.12	-0.213%	996	+27.987%
2025-03-18	28.4300	28.4300	28.1800	28.18	-1.400%	1,167	+27.715%
2025-03-17	28.6100	28.6100	28.5800	28.58	-0.522%	967	+25.927%
2025-03-14	29.0100	29.4250	28.7300	28.73	+1.091%	852	+25.270%
2025-03-13	28.8600	28.8600	28.4200	28.42	-0.455%	952	+26.636%
2025-03-12	29.0000	29.0000	27.9920	28.55	-1.552%	1,217	+26.060%
2025-03-11	28.5000	29.0000	28.5000	29.00	+1.151%	806	+24.103%
2025-03-10	28.3500	30.4000	28.3500	28.67	0.000%	1,576	+25.532%
2025-03-07	27.8800	28.8445	27.8800	28.67	+2.283%	1,336	+25.532%
2025-03-06	28.1200	28.1800	27.7600	28.03	-0.320%	1,825	+28.398%
2025-03-05	29.3000	29.3000	28.1200	28.12	-1.644%	1,342	+27.987%
2025-03-04	28.6150	28.8599	28.5000	28.59	0.000%	1,555	+25.883%
2025-03-03	29.1200	29.1400	28.5900	28.59	-0.729%	1,772	+25.883%
2025-02-28	29.4000	29.4000	27.6900	28.80	-3.128%	7,941	+24.965%
2025-02-27	29.9800	29.9800	29.7300	29.73	+0.168%	1,276	+21.056%
2025-02-26	29.6800	29.6800	29.6800	29.68	+2.663%	741	+21.260%
2025-02-25	28.9900	28.9900	28.9100	28.91	+1.190%	1,332	+24.490%
2025-02-24	28.5700	28.5700	28.5700	28.57	+2.585%	816	+25.971%
2025-02-21	28.1300	28.1300	27.8500	27.85	-0.179%	1,913	+29.228%
2025-02-20	28.4700	28.4999	27.9000	27.90	-2.787%	1,375	+28.996%
2025-02-19	28.6800	28.7000	28.4100	28.70	-1.000%	1,737	+25.401%
2025-02-18	26.7800	28.9900	26.0200	28.99	+9.108%	18,458	+24.146%
2025-02-14	26.5700	26.5700	26.5700	26.57	-1.300%	672	+35.454%
2025-02-13	26.9200	26.9200	26.9200	26.92	0.000%	829	+33.692%
2025-02-12	25.7400	27.8100	25.7400	26.92	-0.481%	2,577	+33.692%
2025-02-11	26.7500	27.0500	26.7400	27.05	+0.745%	4,768	+33.050%
2025-02-10	27.4999	27.4999	26.8000	26.85	0.000%	2,338	+34.041%
2025-02-07	26.9799	26.9799	26.5500	26.85	+0.713%	2,738	+34.041%
2025-02-06	26.8800	26.8800	26.6600	26.66	-1.039%	1,869	+34.996%
2025-02-05	26.6589	26.9400	26.6589	26.94	+0.447%	1,121	+33.593%
2025-02-04	26.5351	27.1070	26.5351	26.82	+1.284%	1,722	+34.191%
2025-02-03	25.5000	26.6500	25.5000	26.48	+2.477%	2,816	+35.914%
2025-01-31	27.2500	27.2510	25.8400	25.84	-5.452%	5,101	+39.280%
2025-01-30	27.5800	27.5800	27.1400	27.33	-1.407%	3,323	+31.687%
2025-01-29	27.8100	27.8942	27.7200	27.72	-1.632%	1,433	+29.834%
2025-01-28	28.5100	28.7300	28.1200	28.18	-1.157%	2,215	+27.715%
2025-01-27	28.5100	28.5100	28.5100	28.51	-0.800%	2,983	+26.236%
2025-01-24	28.5100	28.9600	28.5100	28.74	-0.347%	3,068	+25.226%
2025-01-23	28.2800	29.8300	28.2800	28.84	+0.980%	7,155	+24.792%
2025-01-22	28.5600	29.4700	28.5100	28.56	+0.175%	3,868	+26.015%
2025-01-21	28.5100	29.6300	28.5100	28.51	-0.869%	5,443	+26.236%
2025-01-17	27.3400	28.7600	27.3400	28.76	+5.580%	6,283	+25.139%
2025-01-16	27.4800	27.5000	27.2400	27.24	-2.366%	1,538	+32.122%
2025-01-15	27.2252	27.9000	27.2252	27.90	+0.686%	1,578	+28.996%
2025-01-14	27.1000	27.7639	27.1000	27.71	-0.645%	2,788	+29.881%
2025-01-13	27.0000	27.8900	27.0000	27.89	+2.726%	1,854	+29.043%
2025-01-10	27.7600	27.7600	27.1500	27.15	-1.844%	2,827	+32.560%
2025-01-08	27.8900	27.8900	27.5800	27.66	-1.915%	2,012	+30.116%
2025-01-07	29.1100	29.1100	27.5900	28.20	-4.277%	8,229	+27.624%
2025-01-06	29.1600	29.8300	29.1600	29.46	-0.203%	5,497	+22.166%
2025-01-03	29.8000	30.3950	29.1101	29.52	-1.764%	4,254	+21.917%
2025-01-02	29.5400	30.0500	29.5400	30.05	+0.805%	2,695	+19.767%
2024-12-31	30.2100	30.2100	29.7650	29.81	-2.230%	2,358	+20.731%
2024-12-30	30.1800	30.5700	29.1100	30.49	+4.168%	3,547	+18.039%
2024-12-27	29.1100	31.4700	29.1100	29.27	-1.048%	6,336	+22.959%
2024-12-26	28.8000	29.5800	28.7900	29.58	+2.318%	4,164	+21.670%
2024-12-24	28.5504	28.9100	28.4100	28.91	+1.332%	1,997	+24.490%
2024-12-23	27.9900	28.5300	27.9900	28.53	+2.626%	4,699	+26.148%
2024-12-20	28.7700	29.5000	27.8000	27.80	-4.795%	9,918	+29.460%
2024-12-19	29.1800	30.0000	29.1300	29.20	+0.309%	3,220	+23.253%
2024-12-18	29.4400	31.0000	29.1100	29.11	-2.642%	7,943	+23.634%
2024-12-17	28.6300	29.9000	28.5400	29.90	+6.028%	1,773	+20.368%
2024-12-16	29.0000	29.1399	27.8150	28.20	+0.142%	7,524	+27.624%
2024-12-13	28.1000	28.3199	28.0100	28.16	-0.565%	2,985	+27.805%
2024-12-12	28.0000	28.3200	28.0000	28.32	+1.651%	2,684	+27.083%
2024-12-11	27.8800	27.9999	27.5000	27.86	-1.136%	8,487	+29.182%
2024-12-10	28.7780	28.9839	27.8500	28.18	-3.526%	5,897	+27.715%
2024-12-09	29.7700	29.7700	28.8100	29.21	-0.307%	4,085	+23.211%
2024-12-06	30.2100	30.2100	29.3000	29.30	-1.810%	2,664	+22.833%
2024-12-05	29.6000	30.7800	29.6000	29.84	+1.118%	8,583	+20.610%
2024-12-04	29.1700	30.9500	28.8500	29.51	+2.288%	17,773	+21.959%
2024-12-03	28.6800	29.0640	28.6800	28.85	-0.173%	5,487	+24.749%
2024-12-02	28.3000	29.0000	28.3000	28.90	+2.482%	2,234	+24.533%
2024-11-29	28.6700	28.6700	28.2000	28.20	-2.355%	751	+27.624%
2024-11-27	28.7100	28.8800	28.6000	28.88	+0.697%	1,334	+24.619%
2024-11-26	29.5000	29.5000	28.6800	28.68	-0.589%	4,439	+25.488%
2024-11-25	28.1700	28.8700	28.1700	28.85	+1.477%	2,548	+24.749%
2024-11-22	28.0500	28.4300	28.0500	28.43	+1.066%	2,239	+26.592%
2024-11-21	27.8060	28.2586	27.8060	28.13	+1.151%	1,222	+27.942%
2024-11-20	27.8000	27.8100	27.8000	27.81	-0.679%	1,807	+29.414%
2024-11-19	28.0000	28.0000	28.0000	28.00	+0.901%	1,025	+28.536%
2024-11-18	27.7500	27.7500	27.7500	27.75	+1.093%	1,817	+29.694%
2024-11-15	27.4000	27.4500	27.4000	27.45	-0.435%	1,355	+31.111%
2024-11-14	28.0900	28.0900	27.5700	27.57	-0.827%	2,041	+30.540%
2024-11-13	27.6600	27.8300	27.6600	27.80	-0.643%	1,966	+29.460%
2024-11-12	28.0000	28.0168	27.7500	27.98	0.000%	3,328	+28.628%
2024-11-11	27.8400	28.0100	27.8400	27.98	+1.414%	1,417	+28.628%
2024-11-08	26.2900	27.7700	26.2900	27.59	+2.034%	1,434	+30.446%
2024-11-07	28.4000	28.4600	27.0400	27.04	-4.822%	3,645	+33.099%
2024-11-06	27.7200	28.4100	27.7200	28.41	+2.526%	4,983	+26.681%
2024-11-05	27.6000	27.9900	27.1200	27.71	-0.324%	3,924	+29.881%
2024-11-04	27.8000	27.8000	27.8000	27.80	+1.981%	838	+29.460%
2024-11-01	27.1700	27.7000	26.7900	27.26	-1.517%	5,065	+32.025%
2024-10-31	27.6800	27.6800	27.6800	27.68	-0.216%	741	+30.022%
2024-10-30	27.6000	27.7400	27.3800	27.74	-0.716%	873	+29.740%
2024-10-29	27.5000	27.9400	27.5000	27.94	+0.903%	961	+28.812%
2024-10-28	27.7400	27.7400	27.0701	27.69	+0.691%	3,041	+29.975%
2024-10-25	27.5000	27.5000	27.4700	27.50	-0.398%	1,114	+30.873%
2024-10-24	27.4515	27.8200	27.4515	27.61	-0.289%	1,653	+30.351%
2024-10-23	27.3800	27.6900	27.2500	27.69	-0.252%	1,281	+29.975%
2024-10-22	27.9600	28.1600	27.5400	27.76	-1.210%	1,522	+29.647%
2024-10-21	28.1700	28.4600	28.1000	28.10	-0.742%	2,806	+28.078%
2024-10-18	28.1700	28.4600	28.1700	28.31	+0.497%	1,173	+27.128%
2024-10-17	28.1700	28.3300	28.1700	28.17	-0.530%	817	+27.760%
2024-10-16	28.0300	28.3200	28.0300	28.32	+0.568%	2,541	+27.083%
2024-10-15	27.8000	28.1600	27.8000	28.16	-0.213%	1,218	+27.805%
2024-10-14	27.6350	28.3900	27.6350	28.22	+0.356%	1,994	+27.534%
2024-10-11	27.5000	28.1200	27.3708	28.12	+2.106%	2,899	+27.987%
2024-10-10	28.0300	28.0300	27.5400	27.54	-0.542%	1,631	+30.683%
2024-10-09	27.6900	28.3600	27.6900	27.69	-1.142%	636	+29.975%
2024-10-08	28.2000	28.2000	27.7200	28.01	+0.251%	2,006	+28.490%
2024-10-07	27.3800	27.9900	27.3800	27.94	+1.195%	3,652	+28.812%
2024-10-04	28.0500	28.2788	27.6100	27.61	-1.779%	4,032	+30.351%
2024-10-03	28.1100	28.2452	28.1100	28.11	-0.390%	990	+28.033%
2024-10-02	28.3100	28.6900	28.2200	28.22	-0.599%	4,178	+27.534%
2024-10-01	28.3000	28.3900	28.3000	28.39	-1.389%	1,359	+26.770%
2024-09-30	26.9100	28.8000	26.9100	28.79	-0.035%	2,218	+25.009%
2024-09-27	28.6000	28.8100	28.0050	28.80	+1.266%	8,641	+24.965%
2024-09-26	28.4600	28.5600	28.1000	28.44	+0.780%	2,178	+26.547%
2024-09-25	28.0700	28.2450	28.0100	28.22	-0.878%	943	+27.534%
2024-09-24	28.3200	28.4700	27.9024	28.47	+1.606%	2,039	+26.414%
2024-09-23	28.4500	28.4500	28.0200	28.02	+1.448%	1,052	+28.444%
2024-09-20	28.4900	28.9200	27.6200	27.62	-4.759%	6,778	+30.304%
2024-09-19	28.4400	29.1800	28.4400	29.00	+4.996%	6,481	+24.103%
2024-09-18	28.2500	28.9200	27.6200	27.62	-3.054%	2,989	+30.304%
2024-09-17	28.5600	28.5600	28.2675	28.49	+0.176%	1,218	+26.325%
2024-09-16	28.6100	28.6100	28.3400	28.44	+0.495%	1,197	+26.547%
2024-09-13	27.6000	28.3000	27.6000	28.30	+0.106%	2,336	+27.173%
2024-09-12	28.0100	28.2700	28.0100	28.27	+0.569%	591	+27.308%
2024-09-11	28.0100	28.1100	28.0100	28.11	-2.192%	594	+28.033%
2024-09-10	28.7500	28.7500	28.1000	28.74	+1.162%	2,178	+25.226%
2024-09-09	27.9900	28.4100	27.9900	28.41	+2.600%	1,232	+26.681%
2024-09-06	28.4700	28.4700	27.6900	27.69	-3.182%	3,371	+29.975%
2024-09-05	28.0200	28.6000	27.5200	28.60	-0.798%	1,657	+25.839%
2024-09-04	29.4000	29.4000	28.0100	28.83	+2.781%	1,924	+24.835%
2024-09-03	28.0200	28.0500	28.0200	28.05	-6.718%	1,092	+28.307%
2024-08-30	29.5200	30.0700	28.6500	30.07	-0.100%	2,906	+19.687%
2024-08-29	29.7500	30.1000	29.7500	30.10	+1.176%	914	+19.568%
2024-08-28	29.6700	29.7500	29.6700	29.75	+0.303%	467	+20.975%
2024-08-27	30.1400	30.1400	29.6600	29.66	-1.396%	285	+21.342%
2024-08-26	29.5000	30.0800	29.1000	30.08	-0.232%	3,336	+19.648%
2024-08-23	29.6900	30.1500	27.3700	30.15	+3.112%	3,398	+19.370%
2024-08-22	29.2400	29.2400	29.2400	29.24	-1.846%	360	+23.085%
2024-08-21	29.7900	29.7900	29.7900	29.79	+0.778%	330	+20.812%
2024-08-20	29.7000	29.7000	29.5600	29.56	+0.784%	502	+21.752%
2024-08-19	29.3300	29.3300	29.3300	29.33	-1.345%	658	+22.707%
2024-08-16	29.7000	29.7300	28.8601	29.73	+0.609%	1,572	+21.056%
2024-08-15	29.3700	29.5500	29.3700	29.55	+2.002%	819	+21.794%
2024-08-14	29.3899	29.3899	28.9700	28.97	-1.059%	964	+24.232%
2024-08-13	28.0025	29.2800	28.0025	29.28	-0.068%	567	+22.917%
2024-08-12	29.3999	29.4200	29.3000	29.30	+0.446%	1,529	+22.833%
2024-08-09	29.6650	29.6650	29.0500	29.17	-3.443%	2,227	+23.380%
2024-08-08	29.9790	30.2100	29.9790	30.21	+5.225%	794	+19.133%
2024-08-07	28.7100	28.7100	28.7100	28.71	-0.243%	626	+25.357%
2024-08-06	28.0400	28.9894	28.0400	28.78	+2.093%	3,493	+25.052%
2024-08-05	28.6950	28.8200	28.1100	28.19	-4.441%	3,212	+27.669%
2024-08-02	29.8500	31.8200	29.5000	29.50	-2.447%	1,307	+22.000%
2024-08-01	30.8400	30.8400	30.2400	30.24	-3.817%	3,313	+19.015%
2024-07-31	30.9900	31.9200	30.6627	31.44	+0.866%	2,190	+14.472%
2024-07-30	30.9600	31.5100	30.7000	31.17	+0.548%	4,514	+15.464%
2024-07-29	31.1600	31.1600	30.7300	31.00	-0.513%	2,564	+16.097%
2024-07-26	31.0400	31.2800	30.7700	31.16	+1.997%	1,936	+15.501%
2024-07-25	30.9000	30.9596	30.5500	30.55	-0.131%	1,838	+17.807%
2024-07-24	30.5900	30.7700	30.5900	30.59	-0.843%	2,486	+17.653%
2024-07-23	31.1700	31.2800	30.8500	30.85	+0.949%	2,557	+16.661%
2024-07-22	29.5000	30.9300	29.5000	30.56	+1.293%	2,154	+17.768%
2024-07-19	30.2600	30.8250	30.1700	30.17	0.000%	2,207	+19.291%
2024-07-18	30.2000	31.1800	29.5300	30.17	-1.373%	11,226	+19.291%
2024-07-17	30.3400	31.0150	30.0000	30.59	+0.658%	13,588	+17.653%
2024-07-16	29.6500	30.3900	29.5055	30.39	+1.469%	7,319	+18.427%
2024-07-15	29.7900	29.9500	29.7900	29.95	+1.354%	3,489	+20.167%
2024-07-12	29.4100	29.5700	29.0300	29.55	+0.681%	2,983	+21.794%
2024-07-11	29.0900	29.3800	29.0900	29.35	+1.874%	6,220	+22.624%
2024-07-10	28.3700	29.1800	28.2500	28.81	+0.805%	14,935	+24.922%
2024-07-09	28.8000	29.0050	28.0400	28.58	-0.764%	8,524	+25.927%
2024-07-08	28.4000	29.0700	28.2500	28.80	+1.408%	7,756	+24.965%
2024-07-05	28.2500	29.8200	28.0100	28.40	-0.351%	6,215	+26.725%
2024-07-03	28.6500	28.8300	28.1500	28.50	+0.352%	2,048	+26.281%
2024-07-02	28.2500	29.0000	28.2500	28.40	-0.351%	4,986	+26.725%
2024-07-01	27.9300	29.6699	27.8400	28.50	+2.777%	43,395	+26.281%
2024-06-28	28.4001	28.4001	27.0401	27.73	-1.771%	25,860	+29.787%
2024-06-27	28.2500	28.3400	28.2000	28.23	-0.493%	1,727	+27.488%
2024-06-26	28.3400	28.4500	27.9100	28.37	-0.281%	2,912	+26.859%
2024-06-25	28.0000	28.5001	28.0000	28.45	+2.265%	1,406	+26.503%
2024-06-24	27.8200	27.8200	27.8200	27.82	-3.235%	974	+29.367%
2024-06-21	28.7500	29.3300	27.6100	28.75	+0.349%	5,404	+25.183%
2024-06-20	28.7500	28.7500	28.6500	28.65	+1.776%	1,153	+25.620%
2024-06-18	28.7100	28.7100	28.1500	28.15	+0.536%	1,380	+27.851%
2024-06-17	28.3000	28.7800	28.0000	28.00	-1.582%	3,891	+28.536%
2024-06-14	28.4500	28.4500	28.4500	28.45	-1.147%	1,000	+26.503%
2024-06-13	29.0000	29.0000	28.7700	28.78	-0.827%	1,005	+25.052%
2024-06-12	29.3400	29.3400	28.9950	29.02	+0.450%	1,704	+24.018%
2024-06-11	28.8900	28.8900	28.8900	28.89	-0.722%	872	+24.576%
2024-06-10	28.8000	29.1700	28.8000	29.10	+0.902%	1,927	+23.677%
2024-06-07	28.2800	28.8400	28.2800	28.84	+0.839%	7,761	+24.792%
2024-06-06	27.6300	28.8700	27.5100	28.60	-1.004%	2,579	+25.839%
2024-06-05	28.2500	28.8900	27.9600	28.89	+2.157%	2,794	+24.576%
2024-06-04	28.2250	29.1100	28.2250	28.28	-1.737%	1,575	+27.263%
2024-06-03	29.4900	29.4900	28.7800	28.78	-1.472%	1,436	+25.052%
2024-05-31	29.4500	29.4800	29.1300	29.21	+2.204%	3,449	+23.211%
2024-05-30	27.6450	29.4800	27.6450	28.58	+3.889%	6,175	+25.927%
2024-05-29	27.5400	27.5400	27.5100	27.51	-1.079%	1,292	+30.825%
2024-05-28	27.8500	28.1600	27.8000	27.81	-0.714%	4,474	+29.414%
2024-05-24	27.9400	28.2500	27.7190	28.01	-1.095%	4,082	+28.490%
2024-05-23	28.1500	28.6645	27.9350	28.32	+0.283%	28,185	+27.083%
2024-05-22	28.1500	28.4150	27.7900	28.24	+0.320%	4,781	+27.443%
2024-05-21	28.2300	28.2899	28.1400	28.15	-0.495%	2,366	+27.851%
2024-05-20	28.5000	28.5000	27.7200	28.29	-0.035%	6,984	+27.218%
2024-05-17	28.3900	28.3900	28.0000	28.30	-0.527%	3,085	+27.173%
2024-05-16	28.2500	28.6100	28.1500	28.45	+0.141%	2,992	+26.503%
2024-05-15	28.5000	28.5000	28.4100	28.41	0.000%	1,449	+26.681%
2024-05-14	28.0000	28.6748	28.0000	28.41	+2.600%	3,050	+26.681%
2024-05-13	28.2000	28.2000	27.1900	27.69	-2.328%	8,257	+29.975%
2024-05-10	30.2800	30.2800	27.2101	28.35	-7.232%	9,806	+26.949%
2024-05-09	29.5500	30.9200	29.5500	30.56	+4.336%	2,623	+17.768%
2024-05-08	28.3300	29.2900	28.3300	29.29	+1.985%	517	+22.875%
2024-05-07	28.2100	29.1847	28.1625	28.72	+1.808%	29,993	+25.313%
2024-05-06	28.2000	28.3100	27.9100	28.21	0.000%	19,081	+27.579%
2024-05-03	28.6100	28.6100	27.6600	28.21	-0.071%	14,430	+27.579%
2024-05-02	28.8500	29.3000	28.2300	28.23	-1.363%	5,001	+27.488%
2024-05-01	28.6500	29.1400	28.6000	28.62	-0.105%	5,922	+25.751%
2024-04-30	29.7500	29.7500	28.5100	28.65	-0.348%	4,784	+25.620%
2024-04-29	28.6400	29.1000	28.2400	28.75	-0.725%	36,381	+25.183%
2024-04-26	29.1900	29.2000	28.6400	28.96	-0.822%	7,704	+24.275%
2024-04-25	29.4500	29.9300	29.0000	29.20	-3.599%	18,900	+23.253%
2024-04-24	31.0600	31.0600	29.5700	30.29	-3.504%	4,616	+18.818%
2024-04-23	31.4900	31.4900	31.2500	31.39	-0.286%	2,105	+14.654%
2024-04-22	31.8500	31.8600	31.4500	31.48	-1.193%	1,587	+14.327%
2024-04-19	31.5900	31.8800	31.5900	31.86	-0.063%	2,287	+12.963%
2024-04-18	31.3900	32.3000	31.3900	31.88	-1.300%	3,271	+12.892%
2024-04-17	32.0100	32.5600	31.7900	32.30	-1.253%	4,661	+11.424%
2024-04-16	33.2700	33.3910	32.7100	32.71	-1.683%	1,467	+10.028%
2024-04-15	33.7001	34.0900	32.7400	33.27	-3.257%	2,872	+8.176%
2024-04-12	34.9200	35.0000	34.3900	34.39	-1.743%	1,326	+4.653%
2024-04-11	35.9300	35.9300	35.0000	35.00	-1.685%	6,756	+2.829%
2024-04-10	35.6000	35.6000	35.6000	35.60	-0.808%	1,804	+1.096%
2024-04-09	35.9000	35.9000	35.8900	35.89	+0.928%	1,267	+0.279%
2024-04-08	36.3000	36.3000	35.5600	35.56	-0.754%	9,447	+1.209%
2024-04-05	36.1800	36.5000	35.8300	35.83	-0.472%	6,948	+0.447%
2024-04-04	36.3100	37.2600	35.7960	36.00	-0.799%	21,362	-0.028%
2024-04-03	36.3900	37.2500	36.2900	36.29	-1.573%	5,740	-0.827%
2024-04-02	35.7800	36.8700	35.7800	36.87	+1.823%	3,446	-2.387%
2024-04-01	37.5100	37.5100	36.2100	36.21	-3.825%	3,551	-0.608%
2024-03-28	37.6000	38.1000	37.6000	37.65	-0.581%	1,879	-4.409%
2024-03-27	37.4300	37.8700	37.0200	37.87	+1.014%	2,502	-4.964%
2024-03-26	38.0000	38.0000	37.4900	37.49	+0.807%	1,325	-4.001%
2024-03-25	37.8000	37.8000	37.1900	37.19	-3.050%	2,251	-3.227%
2024-03-22	39.2100	39.5000	38.3600	38.36	-3.156%	5,923	-6.178%
2024-03-21	39.4900	39.7500	38.2500	39.61	+3.691%	8,794	-9.139%
2024-03-20	36.9900	38.2000	36.9900	38.20	+2.248%	2,581	-5.785%
2024-03-19	37.5000	37.7700	37.3600	37.36	+1.771%	2,080	-3.667%
2024-03-18	37.6600	38.3400	36.0100	36.71	-1.450%	11,741	-1.961%
2024-03-15	39.4500	41.3400	37.2500	37.25	-5.577%	17,824	-3.383%
2024-03-14	39.5250	39.5250	39.4500	39.45	-0.805%	2,445	-8.771%
2024-03-13	39.8000	39.8865	39.7700	39.77	+1.222%	1,297	-9.505%
2024-03-12	39.2900	39.2900	39.2900	39.29	0.000%	883	-8.399%
2024-03-11	39.5100	39.5100	39.0000	39.29	+1.263%	6,374	-8.399%
2024-03-08	38.7000	38.8000	38.6550	38.80	+0.258%	3,732	-7.242%
2024-03-07	38.7000	38.7000	38.7000	38.70	+0.939%	1,001	-7.003%
2024-03-06	38.3400	38.3400	38.3400	38.34	+0.235%	801	-6.129%
2024-03-05	38.5000	38.5100	38.2500	38.25	-0.649%	1,990	-5.908%
2024-03-04	39.0000	39.0000	37.7500	38.50	-1.434%	2,961	-6.519%
2024-03-01	39.0000	39.0600	38.7150	39.06	+0.489%	3,085	-7.860%
2024-02-29	38.2700	39.5000	37.7600	38.87	+2.940%	5,616	-7.409%
2024-02-28	37.3200	37.7600	37.3200	37.76	+0.212%	1,014	-4.687%
2024-02-27	37.6800	38.3000	37.6800	37.68	+1.399%	1,135	-4.485%
2024-02-26	37.5000	37.5000	37.1600	37.16	-3.731%	4,031	-3.149%
2024-02-23	38.7500	38.7500	38.4000	38.60	+0.234%	2,794	-6.762%
2024-02-22	39.1000	39.5400	37.8200	38.51	-1.509%	5,671	-6.544%
2024-02-21	39.1300	39.3700	39.0000	39.10	+1.007%	5,529	-7.954%
2024-02-20	37.3000	38.7500	37.3000	38.71	+3.503%	4,425	-7.027%
2024-02-16	39.4500	39.6500	37.4000	37.40	-6.453%	6,538	-3.770%
2024-02-15	39.5000	39.9800	39.2500	39.98	+1.215%	3,450	-9.980%
2024-02-14	39.9800	40.0000	39.0000	39.50	+1.308%	4,043	-8.886%
2024-02-13	39.3500	39.4000	38.9100	38.99	-0.940%	16,768	-7.694%
2024-02-12	40.0000	40.0000	39.3600	39.36	-1.600%	2,490	-8.562%
2024-02-09	39.7500	40.0000	39.7500	40.00	+0.629%	2,361	-10.025%
2024-02-08	38.0200	39.7500	38.0200	39.75	+0.633%	2,616	-9.459%
2024-02-07	39.9400	39.9400	38.3600	39.50	0.000%	4,280	-8.886%
2024-02-06	39.4500	39.5000	39.2650	39.50	+0.127%	7,554	-8.886%
2024-02-05	39.7950	39.8200	39.4500	39.45	-1.103%	3,019	-8.771%
2024-02-02	39.8900	39.8900	39.8900	39.89	+0.025%	710	-9.777%
2024-02-01	39.6400	39.8800	39.6400	39.88	+0.378%	2,737	-9.754%
2024-01-31	39.7300	39.7300	39.7300	39.73	0.000%	2,994	-9.414%
2024-01-30	40.2700	40.8100	39.7300	39.73	-2.646%	2,736	-9.414%
2024-01-29	43.4000	43.4000	40.8100	40.81	+0.865%	3,129	-11.811%
2024-01-26	40.2600	40.4600	40.2600	40.46	0.000%	1,407	-11.048%
2024-01-25	40.6600	40.6600	40.2200	40.46	+0.124%	1,842	-11.048%
2024-01-24	40.0000	40.6000	40.0000	40.41	+2.020%	3,492	-10.938%
2024-01-23	39.5100	39.7600	39.3500	39.61	+1.149%	4,459	-9.139%
2024-01-22	39.0200	39.4000	39.0200	39.16	+0.359%	2,159	-8.095%
2024-01-19	38.7700	39.0200	38.0201	39.02	+0.051%	28,114	-7.765%
2024-01-18	39.5050	40.0100	39.0000	39.00	-0.586%	7,749	-7.718%
2024-01-17	39.8900	39.8900	39.1001	39.23	0.000%	3,672	-8.259%
2024-01-16	39.6000	39.8300	39.1001	39.23	-0.809%	12,625	-8.259%
2024-01-12	39.8500	39.8500	39.5500	39.55	+0.585%	1,308	-9.001%
2024-01-11	39.4000	40.1450	39.0000	39.32	+1.158%	5,519	-8.469%
2024-01-10	38.0100	39.0450	38.0100	38.87	+2.316%	4,418	-7.409%
2024-01-09	37.5600	38.2699	37.5600	37.99	+0.290%	3,316	-5.265%
2024-01-08	38.3800	38.3800	37.8800	37.88	-0.525%	4,483	-4.989%
2024-01-05	37.6400	38.1000	37.1100	38.08	+1.737%	15,272	-5.488%
2024-01-04	37.1600	37.4650	36.6140	37.43	+1.574%	3,370	-3.847%
2024-01-03	35.8800	37.5700	35.8300	36.85	+3.774%	8,696	-2.334%
2024-01-02	34.1700	35.6800	34.1700	35.51	+2.749%	5,712	+1.352%
2023-12-29	34.7600	34.7600	34.5600	34.56	0.000%	2,306	+4.138%
2023-12-28	33.5200	34.8000	33.5200	34.56	+3.473%	5,682	+4.138%
2023-12-27	34.8900	34.8900	33.4000	33.40	-5.033%	1,359	+7.754%
2023-12-26	36.1600	36.1600	35.1700	35.17	+0.314%	2,024	+2.332%
2023-12-22	35.0000	35.1000	34.3812	35.06	+0.029%	6,977	+2.653%
2023-12-21	35.2100	35.2100	35.0500	35.05	+1.301%	1,617	+2.682%
2023-12-20	34.2300	34.6100	34.2000	34.60	0.000%	16,583	+4.017%
2023-12-19	34.3400	35.1600	34.0400	34.60	+0.757%	6,507	+4.017%
2023-12-18	34.8600	34.8600	33.3400	34.34	+1.000%	8,713	+4.805%
2023-12-15	33.2000	34.5000	32.3250	34.00	+2.937%	33,657	+5.853%
2023-12-14	31.8700	33.1000	31.4125	33.03	+3.575%	8,282	+8.962%
2023-12-13	30.0900	31.8900	30.0900	31.89	+5.421%	7,180	+12.857%
2023-12-12	30.0500	30.7537	30.0500	30.25	+0.099%	4,165	+18.975%
2023-12-11	30.4000	30.5800	29.9500	30.22	-1.080%	12,110	+19.093%
2023-12-08	30.3000	30.9900	30.0100	30.55	+0.560%	3,000	+17.807%
2023-12-07	30.7600	30.7600	30.1800	30.38	+0.930%	5,060	+18.466%
2023-12-06	30.7600	32.3761	30.0350	30.10	-2.146%	5,665	+19.568%
2023-12-05	31.2600	31.9600	30.2200	30.76	-1.631%	4,088	+17.003%
2023-12-04	33.3100	33.9650	31.2500	31.27	-5.842%	11,104	+15.094%
2023-12-01	33.1800	33.4100	33.1800	33.21	+1.096%	2,829	+8.371%
2023-11-30	32.7500	32.8500	32.5300	32.85	-1.262%	4,037	+9.559%
2023-11-29	32.7700	33.2700	32.2700	33.27	+1.125%	2,974	+8.176%
2023-11-28	32.4599	32.9200	31.7000	32.90	+5.280%	7,568	+9.392%
2023-11-27	32.2100	32.2500	31.2500	31.25	-3.698%	2,684	+15.168%
2023-11-24	31.4900	33.0500	31.4900	32.45	+4.374%	684	+10.909%
2023-11-22	31.1500	31.7000	30.6000	31.09	-0.607%	1,320	+15.761%
2023-11-21	31.5000	31.7000	30.9600	31.28	-0.887%	1,316	+15.058%
2023-11-20	31.0400	31.8000	31.0400	31.56	+4.469%	1,279	+14.037%
2023-11-17	30.2100	31.5999	30.2100	30.21	-0.132%	3,975	+19.133%

.dark-mode .KYKmvh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KYKmvh{ color: #333333; background-color: white; border: 2px solid #333333; }TCITranscontinental Realty Investors, Inc.stock NYSE

TCI
Transcontinental Realty Investors, Inc.
stock NYSE