Dark

TCI
Transcontinental Realty Investors, Inc.
stock NYSE

At Close

Sep 23, 2026 11:43:43 AM EDT

41.36USD+0.780%(+0.32)12,748

33.71Bid 49.73Ask 16.02Spread

Pre-market

0.00USD-100.000%(-41.04)0

After-hours

Sep 22, 2026 4:10:30 PM EDT

41.04USD+0.984%(+0.40)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-23	41.0000	41.5100	40.8000	41.3600	+0.780%	12,748	0.000%
2026-09-22	40.0000	41.0400	39.8700	41.0400	+3.453%	19,445	+0.780%
2026-09-21	41.2000	41.2000	39.3650	39.6700	-1.612%	23,476	+4.260%
2026-09-18	41.2100	41.9800	39.0150	40.3200	-2.373%	26,367	+2.579%
2026-09-17	40.5600	41.5000	40.5600	41.3000	+2.253%	8,317	+0.145%
2026-09-16	39.7500	40.6700	39.7500	40.3900	+1.406%	19,070	+2.402%
2026-09-15	39.0100	40.0000	38.3000	39.8300	+1.194%	24,835	+3.841%
2026-09-14	38.7950	40.1800	38.7300	39.3600	+0.665%	14,282	+5.081%
2026-09-11	39.3400	39.6800	38.6800	39.1000	-0.179%	43,971	+5.780%
2026-09-10	38.8800	40.3400	38.2300	39.1700	+0.954%	13,883	+5.591%
2026-09-09	38.0000	39.4900	37.8300	38.8000	+0.832%	15,127	+6.598%
2026-09-08	37.4000	38.6400	37.3750	38.4800	+2.096%	43,080	+7.484%
2026-09-04	38.6000	39.2000	37.6600	37.6900	-2.786%	9,928	+9.737%
2026-09-03	38.6250	39.7000	36.6550	38.7700	+4.025%	38,208	+6.680%
2026-09-02	36.5300	39.0600	36.5300	37.2700	+1.803%	112,487	+10.974%
2026-09-01	36.9000	38.0900	36.5000	36.6100	+0.356%	27,231	+12.975%
2026-08-31	35.9000	37.4300	35.5100	36.4800	+0.941%	41,746	+13.377%
2026-08-28	39.0000	40.4200	36.1400	36.1400	-8.274%	494,748	+14.444%
2026-08-27	38.4600	40.6200	38.2600	39.4000	+2.231%	600,720	+4.975%
2026-08-26	38.9200	38.9300	38.5400	38.5400	-1.709%	3,355	+7.317%
2026-08-25	39.2100	39.2100	39.2100	39.2100	+0.435%	3,438	+5.483%
2026-08-24	38.6000	39.7500	38.3500	39.0400	+2.981%	19,890	+5.943%
2026-08-21	37.3300	38.3900	37.3300	37.9100	+1.527%	8,413	+9.101%
2026-08-20	38.2000	38.2900	37.0300	37.3400	-2.456%	40,345	+10.766%
2026-08-19	35.9500	38.7000	35.9500	38.2800	+6.570%	39,143	+8.046%
2026-08-18	35.5000	37.4500	35.5000	35.9200	+1.526%	11,937	+15.145%
2026-08-17	35.6600	36.7000	34.5300	35.3800	-1.476%	11,935	+16.902%
2026-08-14	35.6000	37.3618	35.5001	35.9100	+0.984%	6,077	+15.177%
2026-08-13	37.0500	37.6500	35.5600	35.5600	-1.822%	14,983	+16.310%
2026-08-12	36.0900	38.0400	36.0900	36.2200	+0.028%	10,795	+14.191%
2026-08-11	36.2200	37.3110	35.6300	36.2100	+0.920%	17,741	+14.223%
2026-08-10	36.3700	37.4790	34.4400	35.8800	-2.420%	33,686	+15.273%
2026-08-07	40.4000	40.8100	36.0500	36.7700	-8.396%	19,635	+12.483%
2026-08-06	40.9500	42.6600	40.0800	40.1400	-1.497%	41,690	+3.039%
2026-08-05	44.3300	44.3300	38.7900	40.7500	-6.236%	213,461	+1.497%
2026-08-04	41.6000	44.7500	41.6000	43.4600	+5.256%	235,773	-4.832%
2026-08-03	41.0100	43.9500	40.2500	41.2900	+1.226%	128,337	+0.170%
2026-07-31	42.2900	43.4000	40.7900	40.7900	-3.478%	83,387	+1.397%
2026-07-30	40.6000	43.8000	40.6000	42.2600	+4.942%	72,946	-2.130%
2026-07-29	42.2000	42.5600	40.2700	40.2700	-5.358%	41,919	+2.707%
2026-07-28	43.2000	44.7450	42.5500	42.5500	-1.505%	23,111	-2.797%
2026-07-27	40.6000	43.4200	40.5000	43.2000	+4.905%	65,338	-4.259%
2026-07-24	41.0000	41.9700	41.0000	41.1800	+1.905%	5,575	+0.437%
2026-07-23	40.1600	40.9750	39.0500	40.4100	-1.655%	5,903	+2.351%
2026-07-22	42.5000	42.9400	40.0200	41.0900	-3.454%	12,970	+0.657%
2026-07-21	44.2000	44.3000	42.3300	42.5600	-1.800%	6,645	-2.820%
2026-07-20	46.2500	46.2500	43.1900	43.3400	-4.977%	27,683	-4.569%
2026-07-17	45.2800	46.6500	45.2800	45.6100	+1.356%	8,372	-9.318%
2026-07-16	45.5300	45.5300	45.0000	45.0000	+0.626%	3,329	-8.089%
2026-07-15	44.1800	46.6300	44.1800	44.7200	+0.789%	5,173	-7.513%
2026-07-14	46.7100	46.7100	44.3700	44.3700	-0.694%	7,274	-6.784%
2026-07-13	46.1200	46.1200	44.3700	44.6800	-0.645%	2,483	-7.431%
2026-07-10	45.8800	46.6000	43.8700	44.9700	-3.581%	11,582	-8.028%
2026-07-09	46.4400	46.9200	45.8100	46.6400	+1.790%	2,763	-11.321%
2026-07-08	45.1700	46.0700	45.1700	45.8200	+0.748%	3,753	-9.734%
2026-07-07	46.3100	46.5000	45.4800	45.4800	-1.877%	3,726	-9.059%
2026-07-06	48.0900	48.4800	46.3500	46.3500	-4.374%	10,409	-10.766%
2026-07-02	48.0000	49.0000	47.2200	48.4700	-0.062%	17,438	-14.669%
2026-07-01	45.1400	48.5000	45.1400	48.5000	+5.458%	3,927	-14.722%
2026-06-30	48.6100	48.6100	45.3800	45.9900	-3.179%	10,358	-10.067%
2026-06-29	48.8000	50.8100	47.3400	47.5000	-4.714%	16,612	-12.926%
2026-06-26	42.0000	49.8500	41.9800	49.8500	+19.659%	44,159	-17.031%
2026-06-25	41.6400	42.0000	40.8700	41.6600	+0.410%	5,583	-0.720%
2026-06-24	41.3400	42.0000	41.1200	41.4900	+2.419%	4,401	-0.313%
2026-06-23	40.0000	40.8100	40.0000	40.5100	+0.821%	10,382	+2.098%
2026-06-22	38.7300	40.1800	38.6100	40.1800	+2.265%	3,128	+2.937%
2026-06-18	37.0700	39.4400	37.0700	39.2900	+8.118%	10,580	+5.269%
2026-06-17	37.3000	38.4445	36.3400	36.3400	-3.428%	3,735	+13.814%
2026-06-16	37.6300	37.6300	37.6300	37.6300	-2.184%	2,734	+9.912%
2026-06-15	42.1000	42.1000	38.4700	38.4700	-7.234%	4,409	+7.512%
2026-06-12	40.0000	41.4800	40.0000	41.4700	+6.089%	2,718	-0.265%
2026-06-11	39.7200	40.0000	37.5710	39.0900	-0.230%	4,240	+5.807%
2026-06-10	37.4300	39.4900	37.4300	39.1800	+2.943%	2,283	+5.564%
2026-06-09	37.2900	38.0600	37.2900	38.0600	+4.331%	2,965	+8.671%
2026-06-08	36.3700	36.4800	36.3700	36.4800	-1.432%	3,347	+13.377%
2026-06-05	36.8000	37.0100	36.8000	37.0100	-1.569%	2,779	+11.754%
2026-06-04	36.0247	37.6000	36.0247	37.6000	+5.411%	3,277	+10.000%
2026-06-03	37.5500	37.6800	35.6700	35.6700	-6.156%	9,241	+15.952%
2026-06-02	38.0100	38.0100	38.0100	38.0100	0.000%	1,830	+8.813%
2026-06-01	38.7600	38.7600	38.0100	38.0100	-1.935%	4,059	+8.813%
2026-05-29	38.7600	38.7600	38.7600	38.7600	+0.675%	1,069	+6.708%
2026-05-28	39.0100	39.0100	38.5000	38.5000	-4.086%	1,768	+7.429%
2026-05-27	42.2000	42.2000	40.0000	40.1400	+0.125%	3,607	+3.039%
2026-05-26	38.9300	44.2000	38.9300	40.0900	+11.361%	16,294	+3.168%
2026-05-22	36.3500	36.3500	36.0000	36.0000	+0.223%	2,449	+14.889%
2026-05-21	36.0700	36.0700	35.9200	35.9200	-0.416%	2,658	+15.145%
2026-05-20	36.6300	36.6300	36.0700	36.0700	-1.797%	1,409	+14.666%
2026-05-19	35.0500	37.4200	35.0500	36.7300	+5.850%	2,785	+12.605%
2026-05-18	34.7000	34.7000	34.7000	34.7000	0.000%	927	+19.193%
2026-05-15	35.2300	35.4500	34.7000	34.7000	-2.828%	1,416	+19.193%
2026-05-14	35.7100	35.7100	35.7100	35.7100	+1.999%	813	+15.822%
2026-05-13	35.0000	35.0100	34.6300	35.0100	-0.228%	3,771	+18.138%
2026-05-12	35.6800	35.6800	34.1000	35.0900	-0.114%	4,209	+17.868%
2026-05-11	35.3600	35.3600	34.5800	35.1300	-1.541%	3,321	+17.734%
2026-05-08	36.6500	36.6500	35.6800	35.6800	-2.647%	891	+15.919%
2026-05-07	36.9000	36.9000	35.5101	36.6500	+0.909%	2,398	+12.851%
2026-05-06	35.7500	36.9950	35.0300	36.3200	+1.509%	6,185	+13.877%
2026-05-05	35.5000	35.7800	35.1900	35.7800	-0.583%	6,462	+15.595%
2026-05-04	36.2600	36.2700	35.9400	35.9900	-0.745%	2,354	+14.921%
2026-05-01	36.9800	37.1500	36.2600	36.2600	+2.372%	3,003	+14.065%
2026-04-30	36.5500	36.9300	35.2252	35.4200	-4.836%	3,102	+16.770%
2026-04-29	37.0300	38.0000	37.0300	37.2200	-1.116%	3,438	+11.123%
2026-04-28	37.6300	38.3800	37.6300	37.6400	+2.033%	2,169	+9.883%
2026-04-27	36.7800	36.8900	36.5400	36.8900	+0.875%	2,137	+12.117%
2026-04-24	35.0100	36.5700	35.0100	36.5700	+2.523%	3,572	+13.098%
2026-04-23	35.0000	36.1400	35.0000	35.6700	+0.820%	3,149	+15.952%
2026-04-22	35.2900	35.3800	35.0400	35.3800	+0.426%	5,034	+16.902%
2026-04-21	35.8100	36.0000	35.2300	35.2300	-1.399%	4,795	+17.400%
2026-04-20	38.5900	39.3100	35.2600	35.7300	-7.817%	18,689	+15.757%
2026-04-17	40.1600	40.4000	38.7600	38.7600	-3.845%	4,520	+6.708%
2026-04-16	40.3100	40.3100	40.3100	40.3100	0.000%	626	+2.605%
2026-04-15	40.1600	41.0000	40.1600	40.3100	-1.683%	3,856	+2.605%
2026-04-14	40.1200	41.0000	39.9500	41.0000	+1.889%	14,505	+0.878%
2026-04-13	39.8900	41.1900	39.5400	40.2400	+0.550%	6,231	+2.783%
2026-04-10	41.5600	41.6400	39.7700	40.0200	-4.510%	6,314	+3.348%
2026-04-09	40.9000	42.8800	40.4700	41.9100	+1.847%	11,099	-1.312%
2026-04-08	36.5000	41.5100	36.5000	41.1500	+15.041%	24,552	+0.510%
2026-04-07	37.6500	37.6500	35.7700	35.7700	+0.960%	5,118	+15.628%
2026-04-06	36.0000	36.0000	35.4300	35.4300	+0.198%	3,146	+16.737%
2026-04-02	33.5000	35.5000	33.5000	35.3600	+1.961%	13,556	+16.968%
2026-04-01	34.3500	35.4900	34.0000	34.6800	-0.573%	12,567	+19.262%
2026-03-31	35.2800	35.2800	34.6600	34.8800	-0.796%	9,787	+18.578%
2026-03-30	34.6300	35.2100	34.6300	35.1600	+1.530%	3,255	+17.634%
2026-03-27	33.7500	34.7600	33.7500	34.6300	+1.674%	12,560	+19.434%
2026-03-26	34.7000	34.7000	34.0600	34.0600	-0.700%	4,132	+21.433%
2026-03-25	34.7900	34.7900	34.3000	34.3000	-0.551%	5,362	+20.583%
2026-03-24	34.5700	34.5700	34.4900	34.4900	-2.267%	2,854	+19.919%
2026-03-23	33.9200	35.4000	33.0400	35.2900	+6.616%	6,788	+17.200%
2026-03-20	33.1700	33.1700	31.4800	33.1000	-2.590%	52,373	+24.955%
2026-03-19	33.8000	35.2500	31.5300	33.9800	-0.817%	9,164	+21.719%
2026-03-18	36.7500	36.7500	34.0000	34.2600	-5.750%	9,571	+20.724%
2026-03-17	39.8500	40.5000	36.3500	36.3500	-8.943%	7,752	+13.783%
2026-03-16	39.8800	41.0800	39.2700	39.9200	+3.581%	8,475	+3.607%
2026-03-13	36.7950	40.0499	36.7850	38.5400	+9.801%	9,162	+7.317%
2026-03-12	35.0600	35.1550	33.8700	35.1000	-0.369%	5,364	+17.835%
2026-03-11	36.1100	36.2100	34.4200	35.2300	-2.974%	4,524	+17.400%
2026-03-10	36.0800	36.6750	36.0800	36.3100	-1.412%	5,415	+13.908%
2026-03-09	37.3800	38.1000	35.0900	36.8300	+0.959%	5,737	+12.300%
2026-03-06	35.5900	36.7550	34.7540	36.4800	+2.328%	5,494	+13.377%
2026-03-05	37.7500	37.7500	35.6500	35.6500	-4.552%	4,384	+16.017%
2026-03-04	36.8400	37.3500	36.8400	37.3500	+4.916%	1,823	+10.736%
2026-03-03	35.9750	36.8400	35.6000	35.6000	-1.303%	4,421	+16.180%
2026-03-02	35.9000	36.0700	35.9000	36.0700	-1.636%	3,317	+14.666%
2026-02-27	39.0000	40.5700	36.6700	36.6700	-6.430%	5,687	+12.790%
2026-02-26	37.1000	39.4600	37.1000	39.1900	+4.702%	3,304	+5.537%
2026-02-25	39.5900	39.5900	35.7100	37.4300	-10.240%	3,804	+10.500%
2026-02-24	39.8000	41.7000	39.8000	41.7000	+4.853%	5,090	-0.815%
2026-02-23	44.4400	44.4450	39.7700	39.7700	-12.401%	4,675	+3.998%
2026-02-20	45.4000	46.6500	42.5600	45.4000	-0.852%	3,587	-8.899%
2026-02-19	47.2800	47.3300	45.7900	45.7900	-7.082%	4,577	-9.675%
2026-02-18	49.2800	49.2800	49.2800	49.2800	-8.316%	1,531	-16.071%
2026-02-17	53.7500	53.7500	53.7500	53.7500	0.000%	1,035	-23.051%
2026-02-13	53.7500	53.7500	53.7500	53.7500	-1.485%	636	-23.051%
2026-02-12	54.5600	54.5600	54.5600	54.5600	+1.848%	942	-24.194%
2026-02-11	53.5700	53.5700	53.5700	53.5700	-1.922%	585	-22.793%
2026-02-10	54.6200	54.6200	54.6200	54.6200	0.000%	1,460	-24.277%
2026-02-09	54.6200	54.6200	54.6200	54.6200	-0.691%	1,025	-24.277%
2026-02-06	57.0000	57.0000	55.0000	55.0000	0.000%	2,539	-24.800%
2026-02-05	52.3800	55.0000	52.3800	55.0000	-2.500%	2,355	-24.800%
2026-02-04	56.4100	56.4100	56.4100	56.4100	+1.275%	956	-26.680%
2026-02-03	54.4000	55.7000	54.4000	55.7000	+0.814%	1,140	-25.745%
2026-02-02	54.0100	55.2500	54.0000	55.2500	+3.814%	2,653	-25.140%
2026-01-30	53.2200	53.3800	52.3100	53.2200	-1.188%	1,829	-22.285%
2026-01-29	50.7300	53.9100	50.7300	53.8600	+5.236%	3,675	-23.208%
2026-01-28	51.1800	51.1800	51.1800	51.1800	0.000%	1,591	-19.187%
2026-01-27	51.1800	51.1800	51.1800	51.1800	-2.940%	743	-19.187%
2026-01-26	52.7300	52.7300	52.7300	52.7300	0.000%	2,073	-21.563%
2026-01-23	52.7300	52.7300	52.7300	52.7300	0.000%	1,043	-21.563%
2026-01-22	50.0100	52.7300	50.0100	52.7300	+1.423%	2,994	-21.563%
2026-01-21	51.0000	52.0300	49.9100	51.9900	+1.266%	3,708	-20.446%
2026-01-20	53.9398	53.9398	51.3400	51.3400	-2.986%	1,115	-19.439%
2026-01-16	52.6600	52.9200	52.6600	52.9200	+1.691%	1,428	-21.844%
2026-01-15	52.0400	52.0400	52.0400	52.0400	+0.038%	1,032	-20.523%
2026-01-14	49.9400	52.0200	49.7913	52.0200	+1.681%	4,563	-20.492%
2026-01-13	51.1600	51.1600	51.1600	51.1600	-3.143%	1,233	-19.156%
2026-01-12	52.8200	52.8200	52.8200	52.8200	+1.518%	2,279	-21.696%
2026-01-09	52.5700	53.3500	52.0300	52.0300	-0.933%	1,688	-20.507%
2026-01-08	55.9200	55.9200	52.5200	52.5200	+0.229%	1,397	-21.249%
2026-01-07	54.1900	54.1900	51.9200	52.4000	-5.347%	3,062	-21.069%
2026-01-06	56.0200	57.6300	52.8700	55.3600	+0.691%	4,380	-25.289%
2026-01-05	58.2000	58.2000	54.9800	54.9800	-6.671%	2,170	-24.773%
2026-01-02	58.1600	58.9100	56.2000	58.9100	+0.495%	3,605	-29.791%
2025-12-31	57.8700	58.6200	57.8700	58.6200	+3.277%	1,648	-29.444%
2025-12-30	56.7600	56.7600	56.7600	56.7600	-2.775%	1,522	-27.132%
2025-12-29	58.3800	58.3800	58.3800	58.3800	+6.030%	1,521	-29.154%
2025-12-26	56.1100	56.1100	55.0600	55.0600	-3.741%	1,478	-24.882%
2025-12-24	56.5900	57.2000	56.5900	57.2000	+0.935%	922	-27.692%
2025-12-23	58.3970	59.6500	56.3680	56.6700	-3.639%	4,770	-27.016%
2025-12-22	57.5700	58.8100	57.5700	58.8100	+1.135%	1,957	-29.672%
2025-12-19	56.0800	58.1500	54.3137	58.1500	+4.699%	15,327	-28.874%
2025-12-18	55.6700	56.2890	53.5101	55.5400	-4.076%	3,378	-25.531%
2025-12-17	56.9000	57.9000	56.9000	57.9000	-0.172%	2,009	-28.566%
2025-12-16	57.6700	58.0000	57.6700	58.0000	+5.666%	4,070	-28.690%
2025-12-15	50.4000	56.9000	50.4000	54.8900	+9.956%	5,647	-24.649%
2025-12-12	47.5000	51.7100	47.5000	49.9200	+4.000%	3,526	-17.147%
2025-12-11	44.9714	48.0000	44.5000	48.0000	+8.499%	2,981	-13.833%
2025-12-10	45.0000	45.0000	44.2400	44.2400	0.000%	2,853	-6.510%
2025-12-09	45.0000	45.0000	44.2400	44.2400	+1.120%	1,858	-6.510%
2025-12-08	44.0000	44.0000	43.7500	43.7500	-0.274%	1,582	-5.463%
2025-12-05	43.0100	43.8700	43.0100	43.8700	-0.205%	667	-5.721%
2025-12-04	43.9600	43.9600	43.9600	43.9600	-2.311%	843	-5.914%
2025-12-03	43.0000	45.0000	43.0000	45.0000	+2.226%	1,838	-8.089%
2025-12-02	44.0200	44.0200	44.0200	44.0200	-1.212%	812	-6.043%
2025-12-01	45.0000	45.0000	44.5600	44.5600	-3.088%	3,654	-7.181%
2025-11-28	45.9800	45.9800	45.9800	45.9800	+0.789%	695	-10.048%
2025-11-26	46.0000	46.0000	44.3000	45.6200	-0.826%	1,861	-9.338%
2025-11-25	44.4100	46.0000	44.4100	46.0000	0.000%	1,208	-10.087%
2025-11-24	46.5000	46.5000	45.5000	46.0000	-4.167%	2,137	-10.087%
2025-11-21	46.0100	48.0000	46.0000	48.0000	+5.750%	3,505	-13.833%
2025-11-20	45.3900	45.3900	45.3900	45.3900	-0.088%	693	-8.879%
2025-11-19	45.0000	45.5000	45.0000	45.4300	-1.218%	1,305	-8.959%
2025-11-18	45.5000	45.9900	45.5000	45.9900	+1.055%	494	-10.067%
2025-11-17	46.0000	46.0000	43.9500	45.5100	+1.381%	2,315	-9.119%
2025-11-14	44.5000	44.8900	43.1790	44.8900	-0.510%	1,827	-7.864%
2025-11-13	43.0400	45.1200	43.0000	45.1200	-0.044%	961	-8.333%
2025-11-12	46.5000	46.5000	45.1400	45.1400	-0.638%	825	-8.374%
2025-11-11	45.4300	45.4300	45.4300	45.4300	0.000%	346	-8.959%
2025-11-10	46.0000	46.0000	45.4300	45.4300	-2.343%	857	-8.959%
2025-11-07	46.5200	46.5200	46.5200	46.5200	-0.321%	979	-11.092%
2025-11-06	46.5000	46.6700	46.5000	46.6700	-2.466%	1,244	-11.378%
2025-11-05	47.8500	47.8500	47.8500	47.8500	+8.062%	1,430	-13.563%
2025-11-04	44.2800	44.2800	44.2800	44.2800	-0.045%	1,027	-6.594%
2025-11-03	44.3000	44.3000	44.3000	44.3000	-1.160%	522	-6.637%
2025-10-31	43.5300	45.0000	43.5300	44.8200	+1.518%	1,509	-7.720%
2025-10-30	43.0000	44.1500	43.0000	44.1500	+2.674%	1,196	-6.319%
2025-10-29	43.0000	43.0000	43.0000	43.0000	-2.539%	1,579	-3.814%
2025-10-28	44.5000	44.5000	44.1200	44.1200	-2.389%	978	-6.256%
2025-10-27	45.5000	45.9715	45.0000	45.2000	+0.444%	2,832	-8.496%
2025-10-24	45.0000	45.0000	45.0000	45.0000	0.000%	1,247	-8.089%
2025-10-23	45.0000	45.0000	45.0000	45.0000	0.000%	470	-8.089%
2025-10-22	45.0000	45.0000	45.0000	45.0000	+4.944%	1,233	-8.089%
2025-10-21	42.8800	42.8800	42.8800	42.8800	-4.690%	517	-3.545%
2025-10-20	45.0000	45.0000	42.8400	44.9900	+0.067%	1,092	-8.068%
2025-10-17	43.9300	44.9600	43.9300	44.9600	+3.978%	763	-8.007%
2025-10-16	43.2400	43.2400	43.2400	43.2400	+1.217%	834	-4.348%
2025-10-15	42.7200	42.7200	42.7200	42.7200	-4.000%	444	-3.184%
2025-10-14	44.6500	44.6500	43.8900	44.5000	-1.831%	1,043	-7.056%
2025-10-13	44.2000	45.3300	44.2000	45.3300	+2.557%	3,497	-8.758%
2025-10-10	44.2700	45.1101	44.2000	44.2000	-0.897%	5,425	-6.425%
2025-10-09	45.2600	45.2600	44.2001	44.6000	-0.513%	790	-7.265%
2025-10-08	44.8300	44.8300	44.8300	44.8300	-0.356%	549	-7.740%
2025-10-07	44.2000	45.5000	44.2000	44.9900	-1.726%	1,751	-8.068%
2025-10-06	45.0700	45.7800	45.0700	45.7800	+0.219%	796	-9.655%
2025-10-03	45.6800	45.6800	45.6800	45.6800	-0.392%	664	-9.457%
2025-10-02	46.1000	46.2000	45.8600	45.8600	-0.585%	1,228	-9.812%
2025-10-01	47.9500	47.9500	46.1300	46.1300	0.000%	795	-10.340%
2025-09-30	46.1300	46.1300	46.1300	46.1300	-0.152%	886	-10.340%
2025-09-29	47.5400	47.5400	46.2000	46.2000	-2.716%	638	-10.476%
2025-09-26	47.2500	47.4900	47.2500	47.4900	+1.474%	1,382	-12.908%
2025-09-25	46.8000	46.8000	46.8000	46.8000	0.000%	922	-11.624%
2025-09-24	46.1000	46.8000	46.1000	46.8000	+1.299%	1,984	-11.624%
2025-09-23	46.2000	46.2000	46.2000	46.2000	-1.176%	1,276	-10.476%
2025-09-22	46.7500	46.7500	46.7500	46.7500	0.000%	1,473	-11.529%
2025-09-19	46.0600	46.7500	45.1800	46.7500	+1.432%	17,119	-11.529%
2025-09-18	45.1500	46.0900	45.1500	46.0900	+1.119%	1,569	-10.263%
2025-09-17	46.3400	46.3400	45.5800	45.5800	-0.589%	1,462	-9.258%
2025-09-16	46.5000	46.5000	45.0000	45.8500	0.000%	935	-9.793%
2025-09-15	44.2001	45.8500	44.2001	45.8500	0.000%	2,170	-9.793%
2025-09-12	45.8500	45.8500	45.8500	45.8500	-2.364%	278	-9.793%
2025-09-11	46.9600	46.9600	46.9600	46.9600	+1.360%	728	-11.925%
2025-09-10	46.3300	46.3300	46.3300	46.3300	0.000%	757	-10.727%
2025-09-09	46.3300	46.3300	46.3300	46.3300	-0.707%	361	-10.727%
2025-09-08	47.0000	47.0000	46.6600	46.6600	-0.533%	1,058	-11.359%
2025-09-05	46.9100	46.9100	46.9100	46.9100	-0.509%	947	-11.831%
2025-09-04	45.4280	47.1500	45.4280	47.1500	+2.612%	1,418	-12.280%
2025-09-03	47.0000	47.0000	45.9500	45.9500	+0.790%	1,873	-9.989%
2025-09-02	46.0000	46.0000	45.5900	45.5900	-3.247%	1,303	-9.278%
2025-08-29	45.6000	47.1200	45.6000	47.1200	+2.235%	1,857	-12.224%
2025-08-28	46.0900	46.0900	46.0900	46.0900	-0.882%	985	-10.263%
2025-08-27	46.0000	46.5000	46.0000	46.5000	-1.919%	2,020	-11.054%
2025-08-26	47.4100	47.4100	47.4100	47.4100	0.000%	948	-12.761%
2025-08-25	47.9000	47.9000	47.2900	47.4100	-1.229%	1,309	-12.761%
2025-08-22	46.5000	48.0000	46.5000	48.0000	+4.530%	7,099	-13.833%
2025-08-21	45.9200	45.9200	45.9200	45.9200	-3.061%	794	-9.930%
2025-08-20	47.3700	47.3700	47.3700	47.3700	+3.248%	972	-12.687%
2025-08-19	45.8800	45.8800	45.8800	45.8800	-1.587%	653	-9.852%
2025-08-18	47.9300	47.9300	46.6200	46.6200	-1.292%	1,951	-11.283%
2025-08-15	46.2300	47.6500	44.2001	47.2300	+3.325%	2,742	-12.429%
2025-08-14	45.7100	45.7100	45.7100	45.7100	-0.087%	1,605	-9.517%
2025-08-13	44.4000	45.7500	44.4000	45.7500	+3.460%	3,124	-9.596%
2025-08-12	42.7900	44.2200	42.7900	44.2200	+2.480%	2,037	-6.468%
2025-08-11	42.0500	43.1500	42.0500	43.1500	+3.626%	1,459	-4.148%
2025-08-08	42.6400	42.6400	41.6400	41.6400	0.000%	1,490	-0.672%
2025-08-07	40.6300	41.6400	40.6300	41.6400	-0.739%	1,005	-0.672%
2025-08-06	41.9500	41.9500	41.9500	41.9500	-0.119%	1,309	-1.406%
2025-08-05	42.1733	42.1733	41.1000	42.0000	+0.913%	1,706	-1.524%
2025-08-04	41.6200	41.6200	41.6200	41.6200	+4.625%	1,107	-0.625%
2025-08-01	40.4100	40.6300	39.7800	39.7800	-2.976%	3,118	+3.972%
2025-07-31	41.0000	41.1750	40.9250	41.0000	0.000%	1,936	+0.878%
2025-07-30	41.5000	41.7500	41.0000	41.0000	-1.655%	3,651	+0.878%
2025-07-29	41.6750	41.6900	41.6750	41.6900	-0.856%	828	-0.792%
2025-07-28	42.3700	42.6400	42.0500	42.0500	+1.521%	1,310	-1.641%
2025-07-25	41.4200	41.4200	41.4200	41.4200	+0.534%	715	-0.145%
2025-07-24	40.5001	41.6000	40.5001	41.2000	-0.842%	1,248	+0.388%
2025-07-23	41.5500	42.0000	41.5500	41.5500	+1.689%	1,692	-0.457%
2025-07-22	40.3300	41.0950	40.1200	40.8600	+0.715%	2,598	+1.224%
2025-07-21	40.3000	40.5700	39.9500	40.5700	+2.605%	3,469	+1.947%
2025-07-18	41.3100	41.3100	39.0900	39.5400	-4.975%	6,828	+4.603%
2025-07-17	42.1700	42.1700	41.5900	41.6100	-1.724%	2,503	-0.601%
2025-07-16	42.7500	42.7500	42.3400	42.3400	-0.866%	1,730	-2.315%
2025-07-15	42.7100	42.7100	42.7100	42.7100	-1.544%	1,194	-3.161%
2025-07-14	43.3800	43.3800	43.3800	43.3800	+0.254%	658	-4.657%
2025-07-11	43.2600	43.3700	43.2600	43.2700	-1.547%	1,389	-4.414%
2025-07-10	43.5800	43.9500	43.5800	43.9500	-0.227%	2,282	-5.893%
2025-07-09	42.8000	44.0500	42.8000	44.0500	+1.334%	1,519	-6.107%
2025-07-08	45.8000	45.8000	43.4700	43.4700	-5.970%	5,675	-4.854%
2025-07-07	45.0100	46.2300	45.0100	46.2300	+3.469%	3,222	-10.534%
2025-07-03	44.4400	45.3000	44.4400	44.6800	-0.579%	1,041	-7.431%
2025-07-02	43.4400	46.4100	43.4400	44.9400	+2.044%	18,923	-7.966%
2025-07-01	44.5100	44.5200	44.0400	44.0400	+3.356%	2,272	-6.085%
2025-06-30	46.5700	46.5700	42.6100	42.6100	-7.791%	4,172	-2.934%
2025-06-27	45.4900	46.7400	44.8050	46.2100	+2.620%	67,714	-10.496%
2025-06-26	43.6201	45.0300	42.9602	45.0300	+4.043%	3,212	-8.150%
2025-06-25	43.2800	43.2800	43.2800	43.2800	-1.569%	2,664	-4.436%
2025-06-24	42.6103	43.9700	42.6103	43.9700	+2.470%	4,310	-5.936%
2025-06-23	41.8800	43.0500	41.3618	42.9100	+1.322%	5,129	-3.612%
2025-06-20	40.6500	42.3500	40.5400	42.3500	+4.439%	4,613	-2.338%
2025-06-18	38.3500	40.5500	38.3500	40.5500	+0.820%	2,747	+1.998%
2025-06-17	40.2900	40.2900	39.5690	40.2200	+2.107%	2,231	+2.834%
2025-06-16	39.9400	39.9400	39.3900	39.3900	+3.196%	2,353	+5.001%
2025-06-13	38.7000	38.7000	38.1700	38.1700	-3.611%	1,107	+8.357%
2025-06-12	39.5900	40.4927	39.5900	39.6000	+2.141%	2,299	+4.444%
2025-06-11	38.8900	38.8900	35.8200	38.7700	-1.624%	3,365	+6.680%
2025-06-10	39.2400	39.5500	38.8700	39.4100	+5.685%	3,062	+4.948%
2025-06-09	37.0402	37.2900	37.0402	37.2900	0.000%	1,877	+10.914%
2025-06-06	38.2400	38.2400	37.2900	37.2900	-1.035%	976	+10.914%
2025-06-05	37.6800	37.6800	36.3020	37.6800	+0.453%	2,644	+9.766%
2025-06-04	35.8000	37.5100	35.8000	37.5100	+3.791%	2,485	+10.264%
2025-06-03	36.1400	36.1400	35.4600	36.1400	-0.111%	1,082	+14.444%
2025-06-02	38.0000	38.4900	36.1800	36.1800	-8.009%	3,844	+14.317%
2025-05-30	39.2900	39.5600	36.5100	39.3300	-1.354%	5,845	+5.161%
2025-05-29	38.3147	40.1500	38.0350	39.8700	+8.460%	8,997	+3.737%
2025-05-28	35.6800	37.3205	35.4600	36.7600	+1.744%	3,478	+12.514%
2025-05-27	33.9800	36.1300	33.9800	36.1300	+8.044%	3,754	+14.476%
2025-05-23	33.0000	33.4400	32.8399	33.4400	+0.330%	1,602	+23.684%
2025-05-22	34.0900	34.0900	33.3300	33.3300	-4.169%	1,108	+24.092%
2025-05-21	33.8301	34.7800	33.8301	34.7800	-1.333%	1,654	+18.919%
2025-05-20	33.9900	35.2500	33.9900	35.2500	+1.790%	1,365	+17.333%
2025-05-19	34.6300	34.6300	34.6300	34.6300	0.000%	620	+19.434%
2025-05-16	34.4800	34.6300	34.1900	34.6300	+0.581%	2,779	+19.434%
2025-05-15	33.3500	34.4450	33.3500	34.4300	+3.830%	1,375	+20.128%
2025-05-14	34.2300	34.6700	32.9050	33.1600	-4.822%	4,283	+24.729%
2025-05-13	36.3300	36.3300	33.4500	34.8400	-3.330%	10,384	+18.714%
2025-05-12	33.8200	36.2000	33.8200	36.0400	+9.212%	6,513	+14.761%
2025-05-09	33.0000	33.1800	32.7000	33.0000	+5.297%	1,789	+25.333%
2025-05-08	31.5400	31.9295	31.3400	31.3400	+1.358%	1,434	+31.972%
2025-05-07	29.2700	32.5000	29.2600	30.9200	+5.099%	7,738	+33.765%
2025-05-06	27.6500	29.8600	27.6500	29.4200	+0.068%	2,532	+40.585%
2025-05-05	30.6600	30.6600	29.1800	29.4000	+0.754%	2,913	+40.680%
2025-05-02	29.0300	30.5000	29.0300	29.1800	+0.482%	3,093	+41.741%
2025-05-01	28.5800	29.0400	28.5800	29.0400	+0.974%	4,196	+42.424%
2025-04-30	27.0600	28.7600	27.0600	28.7600	+5.155%	2,635	+43.811%
2025-04-29	26.9600	27.5000	26.9600	27.3500	+1.034%	4,119	+51.225%
2025-04-28	27.4700	27.9600	27.0700	27.0700	-2.204%	4,807	+52.789%
2025-04-25	27.7500	27.7520	27.6800	27.6800	-1.143%	2,905	+49.422%
2025-04-24	28.0000	28.0500	28.0000	28.0000	+0.322%	2,410	+47.714%
2025-04-23	28.0500	28.2313	27.9100	27.9100	-0.357%	2,979	+48.191%
2025-04-22	28.0100	28.1965	27.6900	28.0100	+0.036%	5,952	+47.662%
2025-04-21	27.7000	28.2000	27.7000	28.0000	-0.815%	4,099	+47.714%
2025-04-17	27.8400	28.2300	27.8400	28.2300	+1.437%	1,183	+46.511%
2025-04-16	28.0800	28.0800	27.8300	27.8300	-0.961%	1,662	+48.617%
2025-04-15	28.4329	28.4329	28.1000	28.1000	-1.300%	1,515	+47.189%
2025-04-14	28.2900	28.5100	27.9500	28.4700	+0.601%	3,623	+45.276%
2025-04-11	28.1100	28.8014	28.1100	28.3000	+0.676%	1,438	+46.148%
2025-04-10	28.1100	28.1100	28.1100	28.1100	-6.269%	834	+47.136%
2025-04-09	28.3000	29.9900	28.1500	29.9900	+6.764%	3,794	+37.913%
2025-04-08	29.1300	29.1300	28.0900	28.0900	-2.091%	1,928	+47.241%
2025-04-07	27.6900	28.8200	27.6900	28.6900	+1.774%	2,734	+44.162%
2025-04-04	27.9500	29.2200	27.6900	28.1900	+0.859%	7,532	+46.719%
2025-04-03	27.9500	27.9500	27.9500	27.9500	-1.861%	1,327	+47.979%

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

TCI
Transcontinental Realty Investors, Inc.
stock NYSE