Transcontinental Realty I... (TCI)
28.88
0.69 (2.45%)
At close: Apr 07, 2025, 3:57 PM
28.19
-2.38%
After-hours: Apr 07, 2025, 04:32 PM EDT
Transcontinental Realty Investors Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 27.95 | 29.22 | 27.69 | 28.19 | 0.24 | 0.86% | 7,532 |
| Apr 3, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | -0.53 | -1.86% | 1,327 |
| Apr 2, 2025 | 27.95 | 28.48 | 27.95 | 28.48 | 0.53 | 1.90% | 2,738 |
| Apr 1, 2025 | 28.48 | 28.48 | 27.95 | 27.95 | 0.00 | 0.00% | 2,105 |
| Mar 31, 2025 | 27.95 | 27.95 | 27.95 | 27.95 | -0.29 | -1.03% | 1,601 |
| Mar 28, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 0.00 | 0.00% | 640 |
| Mar 27, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 0.00 | 0.00% | 700 |
| Mar 26, 2025 | 28.26 | 28.93 | 28.00 | 28.24 | -0.76 | -2.62% | 5,700 |
| Mar 25, 2025 | 28.80 | 29.00 | 28.23 | 29.00 | -0.18 | -0.62% | 2,533 |
| Mar 24, 2025 | 28.27 | 29.18 | 28.00 | 29.18 | 1.18 | 4.21% | 1,400 |
| Mar 21, 2025 | 27.90 | 29.17 | 27.90 | 28.00 | 0.10 | 0.36% | 5,713 |
| Mar 20, 2025 | 28.07 | 28.07 | 27.90 | 27.90 | -0.22 | -0.78% | 919 |
| Mar 19, 2025 | 28.10 | 29.29 | 28.10 | 28.12 | -0.06 | -0.21% | 1,000 |
| Mar 18, 2025 | 28.43 | 28.43 | 28.18 | 28.18 | -0.40 | -1.40% | 1,200 |
| Mar 17, 2025 | 28.61 | 28.61 | 28.58 | 28.58 | -0.15 | -0.52% | 1,000 |
| Mar 14, 2025 | 29.01 | 29.43 | 28.73 | 28.73 | 0.31 | 1.09% | 900 |
| Mar 13, 2025 | 28.86 | 28.86 | 28.42 | 28.42 | -0.13 | -0.46% | 1,000 |
| Mar 12, 2025 | 29.00 | 29.00 | 27.99 | 28.55 | -0.45 | -1.55% | 1,217 |
| Mar 11, 2025 | 28.50 | 29.00 | 28.50 | 29.00 | 0.33 | 1.15% | 806 |
| Mar 10, 2025 | 28.35 | 30.40 | 28.35 | 28.67 | 0.00 | 0.00% | 1,600 |
| Mar 7, 2025 | 27.88 | 28.84 | 27.88 | 28.67 | 0.64 | 2.28% | 1,336 |
| Mar 6, 2025 | 28.12 | 28.18 | 27.76 | 28.03 | -0.09 | -0.32% | 1,825 |
| Mar 5, 2025 | 29.30 | 29.30 | 28.12 | 28.12 | -0.47 | -1.64% | 1,342 |
| Mar 4, 2025 | 28.62 | 28.86 | 28.50 | 28.59 | 0.00 | 0.00% | 1,600 |
| Mar 3, 2025 | 29.12 | 29.14 | 28.59 | 28.59 | -0.21 | -0.73% | 1,800 |
| 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 |