Dark

TCI
Transcontinental Realty Investors, Inc.
stock NYSE

Market Open

Jul 29, 2026 12:57:44 PM EDT

42.22USD-1.078%(-0.46)38,350

35.27Bid 49.20Ask 13.93Spread

Pre-market

0.00USD-100.000%(-41.18)0

After-hours

Jul 27, 2026 4:00:30 PM EDT

43.20USD-0.254%(-0.11)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	43.3500	43.3500	41.0000	42.2200	-0.776%	38,350	0.000%
2026-07-28	43.2000	44.7450	42.5500	42.5500	-1.505%	23,111	-0.776%
2026-07-27	40.6000	43.4200	40.5000	43.2000	+4.905%	65,338	-2.269%
2026-07-24	41.0000	41.9700	41.0000	41.1800	+1.905%	5,575	+2.525%
2026-07-23	40.1600	40.9750	39.0500	40.4100	-1.655%	5,903	+4.479%
2026-07-22	42.5000	42.9400	40.0200	41.0900	-3.454%	12,970	+2.750%
2026-07-21	44.2000	44.3000	42.3300	42.5600	-1.800%	6,645	-0.799%
2026-07-20	46.2500	46.2500	43.1900	43.3400	-4.977%	27,683	-2.584%
2026-07-17	45.2800	46.6500	45.2800	45.6100	+1.356%	8,372	-7.433%
2026-07-16	45.5300	45.5300	45.0000	45.0000	+0.626%	3,329	-6.178%
2026-07-15	44.1800	46.6300	44.1800	44.7200	+0.789%	5,173	-5.590%
2026-07-14	46.7100	46.7100	44.3700	44.3700	-0.694%	7,274	-4.846%
2026-07-13	46.1200	46.1200	44.3700	44.6800	-0.645%	2,483	-5.506%
2026-07-10	45.8800	46.6000	43.8700	44.9700	-3.581%	11,582	-6.115%
2026-07-09	46.4400	46.9200	45.8100	46.6400	+1.790%	2,763	-9.477%
2026-07-08	45.1700	46.0700	45.1700	45.8200	+0.748%	3,753	-7.857%
2026-07-07	46.3100	46.5000	45.4800	45.4800	-1.877%	3,726	-7.168%
2026-07-06	48.0900	48.4800	46.3500	46.3500	-4.374%	10,409	-8.910%
2026-07-02	48.0000	49.0000	47.2200	48.4700	-0.062%	17,438	-12.895%
2026-07-01	45.1400	48.5000	45.1400	48.5000	+5.458%	3,927	-12.948%
2026-06-30	48.6100	48.6100	45.3800	45.9900	-3.179%	10,358	-8.197%
2026-06-29	48.8000	50.8100	47.3400	47.5000	-4.714%	16,612	-11.116%
2026-06-26	42.0000	49.8500	41.9800	49.8500	+19.659%	44,159	-15.306%
2026-06-25	41.6400	42.0000	40.8700	41.6600	+0.410%	5,583	+1.344%
2026-06-24	41.3400	42.0000	41.1200	41.4900	+2.419%	4,401	+1.759%
2026-06-23	40.0000	40.8100	40.0000	40.5100	+0.821%	10,382	+4.221%
2026-06-22	38.7300	40.1800	38.6100	40.1800	+2.265%	3,128	+5.077%
2026-06-18	37.0700	39.4400	37.0700	39.2900	+8.118%	10,580	+7.457%
2026-06-17	37.3000	38.4445	36.3400	36.3400	-3.428%	3,735	+16.181%
2026-06-16	37.6300	37.6300	37.6300	37.6300	-2.184%	2,734	+12.198%
2026-06-15	42.1000	42.1000	38.4700	38.4700	-7.234%	4,409	+9.748%
2026-06-12	40.0000	41.4800	40.0000	41.4700	+6.089%	2,718	+1.809%
2026-06-11	39.7200	40.0000	37.5710	39.0900	-0.230%	4,240	+8.007%
2026-06-10	37.4300	39.4900	37.4300	39.1800	+2.943%	2,283	+7.759%
2026-06-09	37.2900	38.0600	37.2900	38.0600	+4.331%	2,965	+10.930%
2026-06-08	36.3700	36.4800	36.3700	36.4800	-1.432%	3,347	+15.735%
2026-06-05	36.8000	37.0100	36.8000	37.0100	-1.569%	2,779	+14.077%
2026-06-04	36.0247	37.6000	36.0247	37.6000	+5.411%	3,277	+12.287%
2026-06-03	37.5500	37.6800	35.6700	35.6700	-6.156%	9,241	+18.363%
2026-06-02	38.0100	38.0100	38.0100	38.0100	0.000%	1,830	+11.076%
2026-06-01	38.7600	38.7600	38.0100	38.0100	-1.935%	4,059	+11.076%
2026-05-29	38.7600	38.7600	38.7600	38.7600	+0.675%	1,069	+8.927%
2026-05-28	39.0100	39.0100	38.5000	38.5000	-4.086%	1,768	+9.662%
2026-05-27	42.2000	42.2000	40.0000	40.1400	+0.125%	3,607	+5.182%
2026-05-26	38.9300	44.2000	38.9300	40.0900	+11.361%	16,294	+5.313%
2026-05-22	36.3500	36.3500	36.0000	36.0000	+0.223%	2,449	+17.278%
2026-05-21	36.0700	36.0700	35.9200	35.9200	-0.416%	2,658	+17.539%
2026-05-20	36.6300	36.6300	36.0700	36.0700	-1.797%	1,409	+17.050%
2026-05-19	35.0500	37.4200	35.0500	36.7300	+5.850%	2,785	+14.947%
2026-05-18	34.7000	34.7000	34.7000	34.7000	0.000%	927	+21.671%
2026-05-15	35.2300	35.4500	34.7000	34.7000	-2.828%	1,416	+21.671%
2026-05-14	35.7100	35.7100	35.7100	35.7100	+1.999%	813	+18.230%
2026-05-13	35.0000	35.0100	34.6300	35.0100	-0.228%	3,771	+20.594%
2026-05-12	35.6800	35.6800	34.1000	35.0900	-0.114%	4,209	+20.319%
2026-05-11	35.3600	35.3600	34.5800	35.1300	-1.541%	3,321	+20.182%
2026-05-08	36.6500	36.6500	35.6800	35.6800	-2.647%	891	+18.330%
2026-05-07	36.9000	36.9000	35.5101	36.6500	+0.909%	2,398	+15.198%
2026-05-06	35.7500	36.9950	35.0300	36.3200	+1.509%	6,185	+16.244%
2026-05-05	35.5000	35.7800	35.1900	35.7800	-0.583%	6,462	+17.999%
2026-05-04	36.2600	36.2700	35.9400	35.9900	-0.745%	2,354	+17.310%
2026-05-01	36.9800	37.1500	36.2600	36.2600	+2.372%	3,003	+16.437%
2026-04-30	36.5500	36.9300	35.2252	35.4200	-4.836%	3,102	+19.198%
2026-04-29	37.0300	38.0000	37.0300	37.2200	-1.116%	3,438	+13.434%
2026-04-28	37.6300	38.3800	37.6300	37.6400	+2.033%	2,169	+12.168%
2026-04-27	36.7800	36.8900	36.5400	36.8900	+0.875%	2,137	+14.448%
2026-04-24	35.0100	36.5700	35.0100	36.5700	+2.523%	3,572	+15.450%
2026-04-23	35.0000	36.1400	35.0000	35.6700	+0.820%	3,149	+18.363%
2026-04-22	35.2900	35.3800	35.0400	35.3800	+0.426%	5,034	+19.333%
2026-04-21	35.8100	36.0000	35.2300	35.2300	-1.399%	4,795	+19.841%
2026-04-20	38.5900	39.3100	35.2600	35.7300	-7.817%	18,689	+18.164%
2026-04-17	40.1600	40.4000	38.7600	38.7600	-3.845%	4,520	+8.927%
2026-04-16	40.3100	40.3100	40.3100	40.3100	0.000%	626	+4.738%
2026-04-15	40.1600	41.0000	40.1600	40.3100	-1.683%	3,856	+4.738%
2026-04-14	40.1200	41.0000	39.9500	41.0000	+1.889%	14,505	+2.976%
2026-04-13	39.8900	41.1900	39.5400	40.2400	+0.550%	6,231	+4.920%
2026-04-10	41.5600	41.6400	39.7700	40.0200	-4.510%	6,314	+5.497%
2026-04-09	40.9000	42.8800	40.4700	41.9100	+1.847%	11,099	+0.740%
2026-04-08	36.5000	41.5100	36.5000	41.1500	+15.041%	24,552	+2.600%
2026-04-07	37.6500	37.6500	35.7700	35.7700	+0.960%	5,118	+18.032%
2026-04-06	36.0000	36.0000	35.4300	35.4300	+0.198%	3,146	+19.165%
2026-04-02	33.5000	35.5000	33.5000	35.3600	+1.961%	13,556	+19.400%
2026-04-01	34.3500	35.4900	34.0000	34.6800	-0.573%	12,567	+21.742%
2026-03-31	35.2800	35.2800	34.6600	34.8800	-0.796%	9,787	+21.044%
2026-03-30	34.6300	35.2100	34.6300	35.1600	+1.530%	3,255	+20.080%
2026-03-27	33.7500	34.7600	33.7500	34.6300	+1.674%	12,560	+21.917%
2026-03-26	34.7000	34.7000	34.0600	34.0600	-0.700%	4,132	+23.958%
2026-03-25	34.7900	34.7900	34.3000	34.3000	-0.551%	5,362	+23.090%
2026-03-24	34.5700	34.5700	34.4900	34.4900	-2.267%	2,854	+22.412%
2026-03-23	33.9200	35.4000	33.0400	35.2900	+6.616%	6,788	+19.637%
2026-03-20	33.1700	33.1700	31.4800	33.1000	-2.590%	52,373	+27.553%
2026-03-19	33.8000	35.2500	31.5300	33.9800	-0.817%	9,164	+24.250%
2026-03-18	36.7500	36.7500	34.0000	34.2600	-5.750%	9,571	+23.234%
2026-03-17	39.8500	40.5000	36.3500	36.3500	-8.943%	7,752	+16.149%
2026-03-16	39.8800	41.0800	39.2700	39.9200	+3.581%	8,475	+5.762%
2026-03-13	36.7950	40.0499	36.7850	38.5400	+9.801%	9,162	+9.549%
2026-03-12	35.0600	35.1550	33.8700	35.1000	-0.369%	5,364	+20.285%
2026-03-11	36.1100	36.2100	34.4200	35.2300	-2.974%	4,524	+19.841%
2026-03-10	36.0800	36.6750	36.0800	36.3100	-1.412%	5,415	+16.277%
2026-03-09	37.3800	38.1000	35.0900	36.8300	+0.959%	5,737	+14.635%
2026-03-06	35.5900	36.7550	34.7540	36.4800	+2.328%	5,494	+15.735%
2026-03-05	37.7500	37.7500	35.6500	35.6500	-4.552%	4,384	+18.429%
2026-03-04	36.8400	37.3500	36.8400	37.3500	+4.916%	1,823	+13.039%
2026-03-03	35.9750	36.8400	35.6000	35.6000	-1.303%	4,421	+18.596%
2026-03-02	35.9000	36.0700	35.9000	36.0700	-1.636%	3,317	+17.050%
2026-02-27	39.0000	40.5700	36.6700	36.6700	-6.430%	5,687	+15.135%
2026-02-26	37.1000	39.4600	37.1000	39.1900	+4.702%	3,304	+7.732%
2026-02-25	39.5900	39.5900	35.7100	37.4300	-10.240%	3,804	+12.797%
2026-02-24	39.8000	41.7000	39.8000	41.7000	+4.853%	5,090	+1.247%
2026-02-23	44.4400	44.4450	39.7700	39.7700	-12.401%	4,675	+6.160%
2026-02-20	45.4000	46.6500	42.5600	45.4000	-0.852%	3,587	-7.004%
2026-02-19	47.2800	47.3300	45.7900	45.7900	-7.082%	4,577	-7.796%
2026-02-18	49.2800	49.2800	49.2800	49.2800	-8.316%	1,531	-14.326%
2026-02-17	53.7500	53.7500	53.7500	53.7500	0.000%	1,035	-21.451%
2026-02-13	53.7500	53.7500	53.7500	53.7500	-1.485%	636	-21.451%
2026-02-12	54.5600	54.5600	54.5600	54.5600	+1.848%	942	-22.617%
2026-02-11	53.5700	53.5700	53.5700	53.5700	-1.922%	585	-21.187%
2026-02-10	54.6200	54.6200	54.6200	54.6200	0.000%	1,460	-22.702%
2026-02-09	54.6200	54.6200	54.6200	54.6200	-0.691%	1,025	-22.702%
2026-02-06	57.0000	57.0000	55.0000	55.0000	0.000%	2,539	-23.236%
2026-02-05	52.3800	55.0000	52.3800	55.0000	-2.500%	2,355	-23.236%
2026-02-04	56.4100	56.4100	56.4100	56.4100	+1.275%	956	-25.155%
2026-02-03	54.4000	55.7000	54.4000	55.7000	+0.814%	1,140	-24.201%
2026-02-02	54.0100	55.2500	54.0000	55.2500	+3.814%	2,653	-23.584%
2026-01-30	53.2200	53.3800	52.3100	53.2200	-1.188%	1,829	-20.669%
2026-01-29	50.7300	53.9100	50.7300	53.8600	+5.236%	3,675	-21.612%
2026-01-28	51.1800	51.1800	51.1800	51.1800	0.000%	1,591	-17.507%
2026-01-27	51.1800	51.1800	51.1800	51.1800	-2.940%	743	-17.507%
2026-01-26	52.7300	52.7300	52.7300	52.7300	0.000%	2,073	-19.932%
2026-01-23	52.7300	52.7300	52.7300	52.7300	0.000%	1,043	-19.932%
2026-01-22	50.0100	52.7300	50.0100	52.7300	+1.423%	2,994	-19.932%
2026-01-21	51.0000	52.0300	49.9100	51.9900	+1.266%	3,708	-18.792%
2026-01-20	53.9398	53.9398	51.3400	51.3400	-2.986%	1,115	-17.764%
2026-01-16	52.6600	52.9200	52.6600	52.9200	+1.691%	1,428	-20.219%
2026-01-15	52.0400	52.0400	52.0400	52.0400	+0.038%	1,032	-18.870%
2026-01-14	49.9400	52.0200	49.7913	52.0200	+1.681%	4,563	-18.839%
2026-01-13	51.1600	51.1600	51.1600	51.1600	-3.143%	1,233	-17.475%
2026-01-12	52.8200	52.8200	52.8200	52.8200	+1.518%	2,279	-20.068%
2026-01-09	52.5700	53.3500	52.0300	52.0300	-0.933%	1,688	-18.855%
2026-01-08	55.9200	55.9200	52.5200	52.5200	+0.229%	1,397	-19.612%
2026-01-07	54.1900	54.1900	51.9200	52.4000	-5.347%	3,062	-19.427%
2026-01-06	56.0200	57.6300	52.8700	55.3600	+0.691%	4,380	-23.736%
2026-01-05	58.2000	58.2000	54.9800	54.9800	-6.671%	2,170	-23.208%
2026-01-02	58.1600	58.9100	56.2000	58.9100	+0.495%	3,605	-28.331%
2025-12-31	57.8700	58.6200	57.8700	58.6200	+3.277%	1,648	-27.977%
2025-12-30	56.7600	56.7600	56.7600	56.7600	-2.775%	1,522	-25.617%
2025-12-29	58.3800	58.3800	58.3800	58.3800	+6.030%	1,521	-27.681%
2025-12-26	56.1100	56.1100	55.0600	55.0600	-3.741%	1,478	-23.320%
2025-12-24	56.5900	57.2000	56.5900	57.2000	+0.935%	922	-26.189%
2025-12-23	58.3970	59.6500	56.3680	56.6700	-3.639%	4,770	-25.499%
2025-12-22	57.5700	58.8100	57.5700	58.8100	+1.135%	1,957	-28.209%
2025-12-19	56.0800	58.1500	54.3137	58.1500	+4.699%	15,327	-27.395%
2025-12-18	55.6700	56.2890	53.5101	55.5400	-4.076%	3,378	-23.983%
2025-12-17	56.9000	57.9000	56.9000	57.9000	-0.172%	2,009	-27.081%
2025-12-16	57.6700	58.0000	57.6700	58.0000	+5.666%	4,070	-27.207%
2025-12-15	50.4000	56.9000	50.4000	54.8900	+9.956%	5,647	-23.083%
2025-12-12	47.5000	51.7100	47.5000	49.9200	+4.000%	3,526	-15.425%
2025-12-11	44.9714	48.0000	44.5000	48.0000	+8.499%	2,981	-12.042%
2025-12-10	45.0000	45.0000	44.2400	44.2400	0.000%	2,853	-4.566%
2025-12-09	45.0000	45.0000	44.2400	44.2400	+1.120%	1,858	-4.566%
2025-12-08	44.0000	44.0000	43.7500	43.7500	-0.274%	1,582	-3.497%
2025-12-05	43.0100	43.8700	43.0100	43.8700	-0.205%	667	-3.761%
2025-12-04	43.9600	43.9600	43.9600	43.9600	-2.311%	843	-3.958%
2025-12-03	43.0000	45.0000	43.0000	45.0000	+2.226%	1,838	-6.178%
2025-12-02	44.0200	44.0200	44.0200	44.0200	-1.212%	812	-4.089%
2025-12-01	45.0000	45.0000	44.5600	44.5600	-3.088%	3,654	-5.251%
2025-11-28	45.9800	45.9800	45.9800	45.9800	+0.789%	695	-8.177%
2025-11-26	46.0000	46.0000	44.3000	45.6200	-0.826%	1,861	-7.453%
2025-11-25	44.4100	46.0000	44.4100	46.0000	0.000%	1,208	-8.217%
2025-11-24	46.5000	46.5000	45.5000	46.0000	-4.167%	2,137	-8.217%
2025-11-21	46.0100	48.0000	46.0000	48.0000	+5.750%	3,505	-12.042%
2025-11-20	45.3900	45.3900	45.3900	45.3900	-0.088%	693	-6.984%
2025-11-19	45.0000	45.5000	45.0000	45.4300	-1.218%	1,305	-7.066%
2025-11-18	45.5000	45.9900	45.5000	45.9900	+1.055%	494	-8.197%
2025-11-17	46.0000	46.0000	43.9500	45.5100	+1.381%	2,315	-7.229%
2025-11-14	44.5000	44.8900	43.1790	44.8900	-0.510%	1,827	-5.948%
2025-11-13	43.0400	45.1200	43.0000	45.1200	-0.044%	961	-6.427%
2025-11-12	46.5000	46.5000	45.1400	45.1400	-0.638%	825	-6.469%
2025-11-11	45.4300	45.4300	45.4300	45.4300	0.000%	346	-7.066%
2025-11-10	46.0000	46.0000	45.4300	45.4300	-2.343%	857	-7.066%
2025-11-07	46.5200	46.5200	46.5200	46.5200	-0.321%	979	-9.243%
2025-11-06	46.5000	46.6700	46.5000	46.6700	-2.466%	1,244	-9.535%
2025-11-05	47.8500	47.8500	47.8500	47.8500	+8.062%	1,430	-11.766%
2025-11-04	44.2800	44.2800	44.2800	44.2800	-0.045%	1,027	-4.652%
2025-11-03	44.3000	44.3000	44.3000	44.3000	-1.160%	522	-4.695%
2025-10-31	43.5300	45.0000	43.5300	44.8200	+1.518%	1,509	-5.801%
2025-10-30	43.0000	44.1500	43.0000	44.1500	+2.674%	1,196	-4.371%
2025-10-29	43.0000	43.0000	43.0000	43.0000	-2.539%	1,579	-1.814%
2025-10-28	44.5000	44.5000	44.1200	44.1200	-2.389%	978	-4.306%
2025-10-27	45.5000	45.9715	45.0000	45.2000	+0.444%	2,832	-6.593%
2025-10-24	45.0000	45.0000	45.0000	45.0000	0.000%	1,247	-6.178%
2025-10-23	45.0000	45.0000	45.0000	45.0000	0.000%	470	-6.178%
2025-10-22	45.0000	45.0000	45.0000	45.0000	+4.944%	1,233	-6.178%
2025-10-21	42.8800	42.8800	42.8800	42.8800	-4.690%	517	-1.539%
2025-10-20	45.0000	45.0000	42.8400	44.9900	+0.067%	1,092	-6.157%
2025-10-17	43.9300	44.9600	43.9300	44.9600	+3.978%	763	-6.094%
2025-10-16	43.2400	43.2400	43.2400	43.2400	+1.217%	834	-2.359%
2025-10-15	42.7200	42.7200	42.7200	42.7200	-4.000%	444	-1.170%
2025-10-14	44.6500	44.6500	43.8900	44.5000	-1.831%	1,043	-5.124%
2025-10-13	44.2000	45.3300	44.2000	45.3300	+2.557%	3,497	-6.861%
2025-10-10	44.2700	45.1101	44.2000	44.2000	-0.897%	5,425	-4.480%
2025-10-09	45.2600	45.2600	44.2001	44.6000	-0.513%	790	-5.336%
2025-10-08	44.8300	44.8300	44.8300	44.8300	-0.356%	549	-5.822%
2025-10-07	44.2000	45.5000	44.2000	44.9900	-1.726%	1,751	-6.157%
2025-10-06	45.0700	45.7800	45.0700	45.7800	+0.219%	796	-7.776%
2025-10-03	45.6800	45.6800	45.6800	45.6800	-0.392%	664	-7.574%
2025-10-02	46.1000	46.2000	45.8600	45.8600	-0.585%	1,228	-7.937%
2025-10-01	47.9500	47.9500	46.1300	46.1300	0.000%	795	-8.476%
2025-09-30	46.1300	46.1300	46.1300	46.1300	-0.152%	886	-8.476%
2025-09-29	47.5400	47.5400	46.2000	46.2000	-2.716%	638	-8.615%
2025-09-26	47.2500	47.4900	47.2500	47.4900	+1.474%	1,382	-11.097%
2025-09-25	46.8000	46.8000	46.8000	46.8000	0.000%	922	-9.786%
2025-09-24	46.1000	46.8000	46.1000	46.8000	+1.299%	1,984	-9.786%
2025-09-23	46.2000	46.2000	46.2000	46.2000	-1.176%	1,276	-8.615%
2025-09-22	46.7500	46.7500	46.7500	46.7500	0.000%	1,473	-9.690%
2025-09-19	46.0600	46.7500	45.1800	46.7500	+1.432%	17,119	-9.690%
2025-09-18	45.1500	46.0900	45.1500	46.0900	+1.119%	1,569	-8.397%
2025-09-17	46.3400	46.3400	45.5800	45.5800	-0.589%	1,462	-7.372%
2025-09-16	46.5000	46.5000	45.0000	45.8500	0.000%	935	-7.917%
2025-09-15	44.2001	45.8500	44.2001	45.8500	0.000%	2,170	-7.917%
2025-09-12	45.8500	45.8500	45.8500	45.8500	-2.364%	278	-7.917%
2025-09-11	46.9600	46.9600	46.9600	46.9600	+1.360%	728	-10.094%
2025-09-10	46.3300	46.3300	46.3300	46.3300	0.000%	757	-8.871%
2025-09-09	46.3300	46.3300	46.3300	46.3300	-0.707%	361	-8.871%
2025-09-08	47.0000	47.0000	46.6600	46.6600	-0.533%	1,058	-9.516%
2025-09-05	46.9100	46.9100	46.9100	46.9100	-0.509%	947	-9.998%
2025-09-04	45.4280	47.1500	45.4280	47.1500	+2.612%	1,418	-10.456%
2025-09-03	47.0000	47.0000	45.9500	45.9500	+0.790%	1,873	-8.118%
2025-09-02	46.0000	46.0000	45.5900	45.5900	-3.247%	1,303	-7.392%
2025-08-29	45.6000	47.1200	45.6000	47.1200	+2.235%	1,857	-10.399%
2025-08-28	46.0900	46.0900	46.0900	46.0900	-0.882%	985	-8.397%
2025-08-27	46.0000	46.5000	46.0000	46.5000	-1.919%	2,020	-9.204%
2025-08-26	47.4100	47.4100	47.4100	47.4100	0.000%	948	-10.947%
2025-08-25	47.9000	47.9000	47.2900	47.4100	-1.229%	1,309	-10.947%
2025-08-22	46.5000	48.0000	46.5000	48.0000	+4.530%	7,099	-12.042%
2025-08-21	45.9200	45.9200	45.9200	45.9200	-3.061%	794	-8.057%
2025-08-20	47.3700	47.3700	47.3700	47.3700	+3.248%	972	-10.872%
2025-08-19	45.8800	45.8800	45.8800	45.8800	-1.587%	653	-7.977%
2025-08-18	47.9300	47.9300	46.6200	46.6200	-1.292%	1,951	-9.438%
2025-08-15	46.2300	47.6500	44.2001	47.2300	+3.325%	2,742	-10.608%
2025-08-14	45.7100	45.7100	45.7100	45.7100	-0.087%	1,605	-7.635%
2025-08-13	44.4000	45.7500	44.4000	45.7500	+3.460%	3,124	-7.716%
2025-08-12	42.7900	44.2200	42.7900	44.2200	+2.480%	2,037	-4.523%
2025-08-11	42.0500	43.1500	42.0500	43.1500	+3.626%	1,459	-2.155%
2025-08-08	42.6400	42.6400	41.6400	41.6400	0.000%	1,490	+1.393%
2025-08-07	40.6300	41.6400	40.6300	41.6400	-0.739%	1,005	+1.393%
2025-08-06	41.9500	41.9500	41.9500	41.9500	-0.119%	1,309	+0.644%
2025-08-05	42.1733	42.1733	41.1000	42.0000	+0.913%	1,706	+0.524%
2025-08-04	41.6200	41.6200	41.6200	41.6200	+4.625%	1,107	+1.442%
2025-08-01	40.4100	40.6300	39.7800	39.7800	-2.976%	3,118	+6.134%
2025-07-31	41.0000	41.1750	40.9250	41.0000	0.000%	1,936	+2.976%
2025-07-30	41.5000	41.7500	41.0000	41.0000	-1.655%	3,651	+2.976%
2025-07-29	41.6750	41.6900	41.6750	41.6900	-0.856%	828	+1.271%
2025-07-28	42.3700	42.6400	42.0500	42.0500	+1.521%	1,310	+0.404%
2025-07-25	41.4200	41.4200	41.4200	41.4200	+0.534%	715	+1.931%
2025-07-24	40.5001	41.6000	40.5001	41.2000	-0.842%	1,248	+2.476%
2025-07-23	41.5500	42.0000	41.5500	41.5500	+1.689%	1,692	+1.613%
2025-07-22	40.3300	41.0950	40.1200	40.8600	+0.715%	2,598	+3.328%
2025-07-21	40.3000	40.5700	39.9500	40.5700	+2.605%	3,469	+4.067%
2025-07-18	41.3100	41.3100	39.0900	39.5400	-4.975%	6,828	+6.778%
2025-07-17	42.1700	42.1700	41.5900	41.6100	-1.724%	2,503	+1.466%
2025-07-16	42.7500	42.7500	42.3400	42.3400	-0.866%	1,730	-0.283%
2025-07-15	42.7100	42.7100	42.7100	42.7100	-1.544%	1,194	-1.147%
2025-07-14	43.3800	43.3800	43.3800	43.3800	+0.254%	658	-2.674%
2025-07-11	43.2600	43.3700	43.2600	43.2700	-1.547%	1,389	-2.427%
2025-07-10	43.5800	43.9500	43.5800	43.9500	-0.227%	2,282	-3.936%
2025-07-09	42.8000	44.0500	42.8000	44.0500	+1.334%	1,519	-4.154%
2025-07-08	45.8000	45.8000	43.4700	43.4700	-5.970%	5,675	-2.876%
2025-07-07	45.0100	46.2300	45.0100	46.2300	+3.469%	3,222	-8.674%
2025-07-03	44.4400	45.3000	44.4400	44.6800	-0.579%	1,041	-5.506%
2025-07-02	43.4400	46.4100	43.4400	44.9400	+2.044%	18,923	-6.053%
2025-07-01	44.5100	44.5200	44.0400	44.0400	+3.356%	2,272	-4.133%
2025-06-30	46.5700	46.5700	42.6100	42.6100	-7.791%	4,172	-0.915%
2025-06-27	45.4900	46.7400	44.8050	46.2100	+2.620%	67,714	-8.634%
2025-06-26	43.6201	45.0300	42.9602	45.0300	+4.043%	3,212	-6.240%
2025-06-25	43.2800	43.2800	43.2800	43.2800	-1.569%	2,664	-2.449%
2025-06-24	42.6103	43.9700	42.6103	43.9700	+2.470%	4,310	-3.980%
2025-06-23	41.8800	43.0500	41.3618	42.9100	+1.322%	5,129	-1.608%
2025-06-20	40.6500	42.3500	40.5400	42.3500	+4.439%	4,613	-0.307%
2025-06-18	38.3500	40.5500	38.3500	40.5500	+0.820%	2,747	+4.118%
2025-06-17	40.2900	40.2900	39.5690	40.2200	+2.107%	2,231	+4.973%
2025-06-16	39.9400	39.9400	39.3900	39.3900	+3.196%	2,353	+7.185%
2025-06-13	38.7000	38.7000	38.1700	38.1700	-3.611%	1,107	+10.610%
2025-06-12	39.5900	40.4927	39.5900	39.6000	+2.141%	2,299	+6.616%
2025-06-11	38.8900	38.8900	35.8200	38.7700	-1.624%	3,365	+8.899%
2025-06-10	39.2400	39.5500	38.8700	39.4100	+5.685%	3,062	+7.130%
2025-06-09	37.0402	37.2900	37.0402	37.2900	0.000%	1,877	+13.221%
2025-06-06	38.2400	38.2400	37.2900	37.2900	-1.035%	976	+13.221%
2025-06-05	37.6800	37.6800	36.3020	37.6800	+0.453%	2,644	+12.049%
2025-06-04	35.8000	37.5100	35.8000	37.5100	+3.791%	2,485	+12.557%
2025-06-03	36.1400	36.1400	35.4600	36.1400	-0.111%	1,082	+16.823%
2025-06-02	38.0000	38.4900	36.1800	36.1800	-8.009%	3,844	+16.694%
2025-05-30	39.2900	39.5600	36.5100	39.3300	-1.354%	5,845	+7.348%
2025-05-29	38.3147	40.1500	38.0350	39.8700	+8.460%	8,997	+5.894%
2025-05-28	35.6800	37.3205	35.4600	36.7600	+1.744%	3,478	+14.853%
2025-05-27	33.9800	36.1300	33.9800	36.1300	+8.044%	3,754	+16.856%
2025-05-23	33.0000	33.4400	32.8399	33.4400	+0.330%	1,602	+26.256%
2025-05-22	34.0900	34.0900	33.3300	33.3300	-4.169%	1,108	+26.673%
2025-05-21	33.8301	34.7800	33.8301	34.7800	-1.333%	1,654	+21.392%
2025-05-20	33.9900	35.2500	33.9900	35.2500	+1.790%	1,365	+19.773%
2025-05-19	34.6300	34.6300	34.6300	34.6300	0.000%	620	+21.917%
2025-05-16	34.4800	34.6300	34.1900	34.6300	+0.581%	2,779	+21.917%
2025-05-15	33.3500	34.4450	33.3500	34.4300	+3.830%	1,375	+22.626%
2025-05-14	34.2300	34.6700	32.9050	33.1600	-4.822%	4,283	+27.322%
2025-05-13	36.3300	36.3300	33.4500	34.8400	-3.330%	10,384	+21.183%
2025-05-12	33.8200	36.2000	33.8200	36.0400	+9.212%	6,513	+17.148%
2025-05-09	33.0000	33.1800	32.7000	33.0000	+5.297%	1,789	+27.939%
2025-05-08	31.5400	31.9295	31.3400	31.3400	+1.358%	1,434	+34.716%
2025-05-07	29.2700	32.5000	29.2600	30.9200	+5.099%	7,738	+36.546%
2025-05-06	27.6500	29.8600	27.6500	29.4200	+0.068%	2,532	+43.508%
2025-05-05	30.6600	30.6600	29.1800	29.4000	+0.754%	2,913	+43.605%
2025-05-02	29.0300	30.5000	29.0300	29.1800	+0.482%	3,093	+44.688%
2025-05-01	28.5800	29.0400	28.5800	29.0400	+0.974%	4,196	+45.386%
2025-04-30	27.0600	28.7600	27.0600	28.7600	+5.155%	2,635	+46.801%
2025-04-29	26.9600	27.5000	26.9600	27.3500	+1.034%	4,119	+54.369%
2025-04-28	27.4700	27.9600	27.0700	27.0700	-2.204%	4,807	+55.966%
2025-04-25	27.7500	27.7520	27.6800	27.6800	-1.143%	2,905	+52.529%
2025-04-24	28.0000	28.0500	28.0000	28.0000	+0.322%	2,410	+50.786%
2025-04-23	28.0500	28.2313	27.9100	27.9100	-0.357%	2,979	+51.272%
2025-04-22	28.0100	28.1965	27.6900	28.0100	+0.036%	5,952	+50.732%
2025-04-21	27.7000	28.2000	27.7000	28.0000	-0.815%	4,099	+50.786%
2025-04-17	27.8400	28.2300	27.8400	28.2300	+1.437%	1,183	+49.557%
2025-04-16	28.0800	28.0800	27.8300	27.8300	-0.961%	1,662	+51.707%
2025-04-15	28.4329	28.4329	28.1000	28.1000	-1.300%	1,515	+50.249%
2025-04-14	28.2900	28.5100	27.9500	28.4700	+0.601%	3,623	+48.296%
2025-04-11	28.1100	28.8014	28.1100	28.3000	+0.676%	1,438	+49.187%
2025-04-10	28.1100	28.1100	28.1100	28.1100	-6.269%	834	+50.196%
2025-04-09	28.3000	29.9900	28.1500	29.9900	+6.764%	3,794	+40.780%
2025-04-08	29.1300	29.1300	28.0900	28.0900	-2.091%	1,928	+50.303%
2025-04-07	27.6900	28.8200	27.6900	28.6900	+1.774%	2,734	+47.159%
2025-04-04	27.9500	29.2200	27.6900	28.1900	+0.859%	7,532	+49.769%
2025-04-03	27.9500	27.9500	27.9500	27.9500	-1.861%	1,327	+51.055%
2025-04-02	27.9500	28.4800	27.9500	28.4800	+1.896%	2,738	+48.244%
2025-04-01	28.4800	28.4800	27.9500	27.9500	0.000%	2,105	+51.055%
2025-03-31	27.9500	27.9500	27.9500	27.9500	-1.027%	1,601	+51.055%
2025-03-28	28.2400	28.2400	28.2400	28.2400	0.000%	640	+49.504%
2025-03-27	28.2400	28.2400	28.2400	28.2400	0.000%	667	+49.504%
2025-03-26	28.2600	28.9300	28.0000	28.2400	-2.621%	5,678	+49.504%
2025-03-25	28.8000	29.0000	28.2300	29.0000	-0.617%	2,533	+45.586%
2025-03-24	28.2700	29.1800	28.0000	29.1800	+4.214%	1,383	+44.688%
2025-03-21	27.9000	29.1700	27.9000	28.0000	+0.358%	5,713	+50.786%
2025-03-20	28.0700	28.0700	27.9000	27.9000	-0.782%	919	+51.326%
2025-03-19	28.1000	29.2900	28.1000	28.1200	-0.213%	996	+50.142%
2025-03-18	28.4300	28.4300	28.1800	28.1800	-1.400%	1,167	+49.823%
2025-03-17	28.6100	28.6100	28.5800	28.5800	-0.522%	967	+47.726%
2025-03-14	29.0100	29.4250	28.7300	28.7300	+1.091%	852	+46.954%
2025-03-13	28.8600	28.8600	28.4200	28.4200	-0.455%	952	+48.557%
2025-03-12	29.0000	29.0000	27.9920	28.5500	-1.552%	1,217	+47.881%
2025-03-11	28.5000	29.0000	28.5000	29.0000	+1.151%	806	+45.586%
2025-03-10	28.3500	30.4000	28.3500	28.6700	0.000%	1,576	+47.262%
2025-03-07	27.8800	28.8445	27.8800	28.6700	+2.283%	1,336	+47.262%
2025-03-06	28.1200	28.1800	27.7600	28.0300	-0.320%	1,825	+50.624%
2025-03-05	29.3000	29.3000	28.1200	28.1200	-1.644%	1,342	+50.142%
2025-03-04	28.6150	28.8599	28.5000	28.5900	0.000%	1,555	+47.674%
2025-03-03	29.1200	29.1400	28.5900	28.5900	-0.729%	1,772	+47.674%
2025-02-28	29.4000	29.4000	27.6900	28.8000	-3.128%	7,941	+46.597%
2025-02-27	29.9800	29.9800	29.7300	29.7300	+0.168%	1,276	+42.011%
2025-02-26	29.6800	29.6800	29.6800	29.6800	+2.663%	741	+42.251%
2025-02-25	28.9900	28.9900	28.9100	28.9100	+1.190%	1,332	+46.039%
2025-02-24	28.5700	28.5700	28.5700	28.5700	+2.585%	816	+47.777%
2025-02-21	28.1300	28.1300	27.8500	27.8500	-0.179%	1,913	+51.598%
2025-02-20	28.4700	28.4999	27.9000	27.9000	-2.787%	1,375	+51.326%
2025-02-19	28.6800	28.7000	28.4100	28.7000	-1.000%	1,737	+47.108%
2025-02-18	26.7800	28.9900	26.0200	28.9900	+9.108%	18,458	+45.636%
2025-02-14	26.5700	26.5700	26.5700	26.5700	-1.300%	672	+58.901%
2025-02-13	26.9200	26.9200	26.9200	26.9200	0.000%	829	+56.835%
2025-02-12	25.7400	27.8100	25.7400	26.9200	-0.481%	2,577	+56.835%
2025-02-11	26.7500	27.0500	26.7400	27.0500	+0.745%	4,768	+56.081%
2025-02-10	27.4999	27.4999	26.8000	26.8500	0.000%	2,338	+57.244%
2025-02-07	26.9799	26.9799	26.5500	26.8500	+0.713%	2,738	+57.244%
2025-02-06	26.8800	26.8800	26.6600	26.6600	-1.039%	1,869	+58.365%

.dark-mode .plk41X{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .plk41X{ color: #333333; background-color: white; border: 2px solid #333333; }TCITranscontinental Realty Investors, Inc.stock NYSE

TCI
Transcontinental Realty Investors, Inc.
stock NYSE