Transcontinental Realty I... (TCI)
NYSE: TCI
· Real-Time Price · USD
46.12
-1.03 (-2.18%)
At close: Sep 05, 2025, 12:11 PM
46.91
1.71%
After-hours: Sep 05, 2025, 06:10 PM EDT
TCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | -0.51% | 945 |
| Sep 4, 2025 | 45.43 | 47.15 | 45.43 | 47.15 | 47.15 | 2.61% | 1,418 |
| Sep 3, 2025 | 47.00 | 47.00 | 45.95 | 45.95 | 45.95 | 0.79% | 1,900 |
| Sep 2, 2025 | 46.00 | 46.00 | 45.59 | 45.59 | 45.59 | -3.25% | 1,303 |
| Aug 29, 2025 | 45.60 | 47.12 | 45.60 | 47.12 | 47.12 | 2.23% | 1,900 |
| Aug 28, 2025 | 46.09 | 46.09 | 46.09 | 46.09 | 46.09 | -0.88% | 1,000 |
| Aug 27, 2025 | 46.00 | 46.50 | 46.00 | 46.50 | 46.50 | -1.92% | 2,020 |
| Aug 26, 2025 | 47.41 | 47.41 | 47.41 | 47.41 | 47.41 | 0.00% | 948 |
| Aug 25, 2025 | 47.90 | 47.90 | 47.29 | 47.41 | 47.41 | -1.23% | 1,309 |
| Aug 22, 2025 | 46.50 | 48.00 | 46.50 | 48.00 | 48.00 | 4.53% | 7,100 |
| Aug 21, 2025 | 45.92 | 45.92 | 45.92 | 45.92 | 45.92 | -3.06% | 800 |
| Aug 20, 2025 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | 3.25% | 1,000 |
| Aug 19, 2025 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | -1.59% | 700 |
| Aug 18, 2025 | 47.93 | 47.93 | 46.62 | 46.62 | 46.62 | -1.29% | 2,000 |
| Aug 15, 2025 | 46.23 | 47.65 | 44.20 | 47.23 | 47.23 | 3.33% | 2,742 |
| Aug 14, 2025 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | -0.09% | 1,605 |
| Aug 13, 2025 | 44.40 | 45.75 | 44.40 | 45.75 | 45.75 | 3.46% | 3,124 |
| Aug 12, 2025 | 42.79 | 44.22 | 42.79 | 44.22 | 44.22 | 2.48% | 2,037 |
| Aug 11, 2025 | 42.05 | 43.15 | 42.05 | 43.15 | 43.15 | 3.63% | 1,500 |
| Aug 8, 2025 | 42.64 | 42.64 | 41.64 | 41.64 | 41.64 | 0.00% | 1,500 |