Transcontinental Realty I... (TCI)
28.59
-0.21 (-0.73%)
At close: Mar 03, 2025, 3:59 PM
TCI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 29.12 | 29.14 | 28.59 | 28.59 | -0.21 | -0.73% | 1,771 |
| Feb 28, 2025 | 29.40 | 29.40 | 27.69 | 28.80 | -0.93 | -3.13% | 7,941 |
| Feb 27, 2025 | 29.98 | 29.98 | 29.73 | 29.73 | 0.05 | 0.17% | 1,300 |
| Feb 26, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 0.77 | 2.66% | 741 |
| Feb 25, 2025 | 28.99 | 28.99 | 28.91 | 28.91 | 0.34 | 1.19% | 1,332 |
| Feb 24, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 0.72 | 2.59% | 816 |
| Feb 21, 2025 | 28.13 | 28.13 | 27.85 | 27.85 | -0.05 | -0.18% | 1,913 |
| Feb 20, 2025 | 28.47 | 28.50 | 27.90 | 27.90 | -0.80 | -2.79% | 1,400 |
| Feb 19, 2025 | 28.68 | 28.70 | 28.41 | 28.70 | -0.29 | -1.00% | 1,737 |
| Feb 18, 2025 | 26.78 | 28.99 | 26.02 | 28.99 | 2.42 | 9.11% | 18,500 |
| Feb 14, 2025 | 26.57 | 26.57 | 26.57 | 26.57 | -0.35 | -1.30% | 700 |
| Feb 13, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 0.00 | 0.00% | 829 |
| Feb 12, 2025 | 25.74 | 27.81 | 25.74 | 26.92 | -0.13 | -0.48% | 2,600 |
| Feb 11, 2025 | 26.75 | 27.05 | 26.74 | 27.05 | 0.20 | 0.74% | 4,800 |
| Feb 10, 2025 | 27.50 | 27.50 | 26.80 | 26.85 | 0.00 | 0.00% | 2,338 |
| Feb 7, 2025 | 26.98 | 26.98 | 26.55 | 26.85 | 0.19 | 0.71% | 2,738 |
| Feb 6, 2025 | 26.88 | 26.88 | 26.66 | 26.66 | -0.28 | -1.04% | 1,900 |
| Feb 5, 2025 | 26.66 | 26.94 | 26.66 | 26.94 | 0.12 | 0.45% | 1,121 |
| Feb 4, 2025 | 26.54 | 27.11 | 26.54 | 26.82 | 0.34 | 1.28% | 1,722 |
| Feb 3, 2025 | 25.50 | 26.65 | 25.50 | 26.48 | 0.64 | 2.48% | 2,816 |
| Jan 31, 2025 | 27.25 | 27.25 | 25.84 | 25.84 | -1.49 | -5.45% | 5,101 |
| Jan 30, 2025 | 27.58 | 27.58 | 27.14 | 27.33 | -0.39 | -1.41% | 3,323 |
| Jan 29, 2025 | 27.81 | 27.89 | 27.72 | 27.72 | -0.46 | -1.63% | 1,433 |
| Jan 28, 2025 | 28.51 | 28.73 | 28.12 | 28.18 | -0.33 | -1.16% | 2,215 |
| Jan 27, 2025 | 28.51 | 28.51 | 28.51 | 28.51 | -0.23 | -0.80% | 3,000 |
| Jan 24, 2025 | 28.51 | 28.96 | 28.51 | 28.74 | -0.10 | -0.35% | 3,100 |
| Jan 23, 2025 | 28.28 | 29.83 | 28.28 | 28.84 | 0.28 | 0.98% | 7,200 |
| Jan 22, 2025 | 28.56 | 29.47 | 28.51 | 28.56 | 0.05 | 0.18% | 3,900 |
| Jan 21, 2025 | 28.51 | 29.63 | 28.51 | 28.51 | -0.25 | -0.87% | 5,443 |
| Jan 17, 2025 | 27.34 | 28.76 | 27.34 | 28.76 | 1.52 | 5.58% | 6,300 |
| Jan 16, 2025 | 27.48 | 27.50 | 27.24 | 27.24 | -0.66 | -2.37% | 1,538 |
| Jan 15, 2025 | 27.23 | 27.90 | 27.23 | 27.90 | 0.19 | 0.69% | 1,600 |
| Jan 14, 2025 | 27.10 | 27.76 | 27.10 | 27.71 | -0.18 | -0.65% | 2,800 |
| Jan 13, 2025 | 27.00 | 27.89 | 27.00 | 27.89 | 0.74 | 2.73% | 1,900 |
| Jan 10, 2025 | 27.76 | 27.76 | 27.15 | 27.15 | -0.51 | -1.84% | 2,827 |
| Jan 8, 2025 | 27.89 | 27.89 | 27.58 | 27.66 | -0.54 | -1.91% | 2,012 |
| Jan 7, 2025 | 29.11 | 29.11 | 27.59 | 28.20 | -1.26 | -4.28% | 8,344 |
| Jan 6, 2025 | 29.16 | 29.83 | 29.16 | 29.46 | -0.06 | -0.20% | 5,500 |
| Jan 3, 2025 | 29.80 | 30.40 | 29.11 | 29.52 | -0.53 | -1.76% | 4,300 |
| Jan 2, 2025 | 29.54 | 30.05 | 29.54 | 30.05 | 0.24 | 0.81% | 2,700 |
| Dec 31, 2024 | 30.21 | 30.21 | 29.77 | 29.81 | -0.68 | -2.23% | 2,400 |
| Dec 30, 2024 | 30.18 | 30.57 | 29.11 | 30.49 | 1.22 | 4.17% | 3,547 |
| Dec 27, 2024 | 29.11 | 31.47 | 29.11 | 29.27 | -0.31 | -1.05% | 6,336 |
| Dec 26, 2024 | 28.80 | 29.58 | 28.79 | 29.58 | 0.67 | 2.32% | 4,200 |
| Dec 24, 2024 | 28.55 | 28.91 | 28.41 | 28.91 | 0.38 | 1.33% | 2,000 |
| Dec 23, 2024 | 27.99 | 28.53 | 27.99 | 28.53 | 0.73 | 2.63% | 4,700 |
| Dec 20, 2024 | 28.77 | 29.50 | 27.80 | 27.80 | -1.40 | -4.79% | 12,325 |
| Dec 19, 2024 | 29.18 | 30.00 | 29.13 | 29.20 | 0.09 | 0.31% | 3,220 |
| Dec 18, 2024 | 29.44 | 31.00 | 29.11 | 29.11 | -0.79 | -2.64% | 7,943 |
| Dec 17, 2024 | 28.63 | 29.90 | 28.54 | 29.90 | 1.70 | 6.03% | 1,800 |