Transcontinental Realty Investors, Inc. (TCI)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 28.61 | 28.61 | 28.04 | 28.21 | 28.21 | 14,430 |
| May 02, 2024 | 28.85 | 29.30 | 28.23 | 28.23 | 28.23 | 5,400 |
| May 01, 2024 | 28.65 | 29.14 | 28.60 | 28.62 | 28.62 | 5,900 |
| Apr 30, 2024 | 29.75 | 29.75 | 28.51 | 28.65 | 28.65 | 4,800 |
| Apr 29, 2024 | 28.64 | 29.10 | 28.24 | 28.75 | 28.75 | 36,400 |
| Apr 26, 2024 | 29.19 | 29.20 | 28.64 | 28.96 | 28.96 | 7,700 |
| Apr 25, 2024 | 29.45 | 29.93 | 29.00 | 29.20 | 29.20 | 19,100 |
| Apr 24, 2024 | 31.06 | 31.06 | 29.57 | 30.29 | 30.29 | 4,600 |
| Apr 23, 2024 | 31.49 | 31.49 | 31.25 | 31.39 | 31.39 | 2,100 |
| Apr 22, 2024 | 31.85 | 31.86 | 31.45 | 31.48 | 31.48 | 1,600 |
| Apr 19, 2024 | 31.59 | 31.88 | 31.59 | 31.86 | 31.86 | 2,300 |
| Apr 18, 2024 | 31.39 | 32.30 | 31.39 | 31.88 | 31.88 | 3,400 |
| Apr 17, 2024 | 32.01 | 32.56 | 31.79 | 32.30 | 32.30 | 4,700 |
| Apr 16, 2024 | 33.27 | 33.39 | 32.71 | 32.71 | 32.71 | 1,500 |
| Apr 15, 2024 | 33.70 | 34.09 | 32.74 | 33.27 | 33.27 | 4,100 |
| Apr 12, 2024 | 34.92 | 35.00 | 34.39 | 34.39 | 34.39 | 1,300 |
| Apr 11, 2024 | 35.93 | 35.93 | 35.00 | 35.00 | 35.00 | 6,800 |
| Apr 10, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 1,800 |
| Apr 09, 2024 | 35.90 | 35.90 | 35.89 | 35.89 | 35.89 | 1,300 |
| Apr 08, 2024 | 36.30 | 36.30 | 35.56 | 35.56 | 35.56 | 9,400 |
| Apr 05, 2024 | 36.18 | 36.50 | 35.83 | 35.83 | 35.83 | 6,900 |
| Apr 04, 2024 | 36.31 | 37.26 | 35.80 | 36.00 | 36.00 | 21,400 |
| Apr 03, 2024 | 36.39 | 37.25 | 36.29 | 36.29 | 36.29 | 5,700 |
| Apr 02, 2024 | 35.78 | 36.87 | 35.78 | 36.87 | 36.87 | 3,400 |
| Apr 01, 2024 | 37.51 | 37.51 | 36.21 | 36.21 | 36.21 | 3,600 |
| Mar 28, 2024 | 37.60 | 38.10 | 37.60 | 37.65 | 37.65 | 1,900 |
| Mar 27, 2024 | 37.43 | 37.87 | 37.02 | 37.87 | 37.87 | 2,500 |
| Mar 26, 2024 | 38.00 | 38.00 | 37.49 | 37.49 | 37.49 | 1,300 |
| Mar 25, 2024 | 37.80 | 37.80 | 37.19 | 37.19 | 37.19 | 2,300 |
| Mar 22, 2024 | 39.21 | 39.50 | 38.36 | 38.36 | 38.36 | 5,900 |
| Mar 21, 2024 | 39.49 | 39.75 | 38.25 | 39.61 | 39.61 | 8,800 |
| Mar 20, 2024 | 36.99 | 38.20 | 36.99 | 38.20 | 38.20 | 2,600 |
| Mar 19, 2024 | 37.50 | 37.77 | 37.36 | 37.36 | 37.36 | 2,100 |
| Mar 18, 2024 | 37.66 | 38.34 | 36.01 | 36.71 | 36.71 | 11,700 |
| Mar 15, 2024 | 39.45 | 41.34 | 37.25 | 37.25 | 37.25 | 17,800 |
| Mar 14, 2024 | 39.53 | 39.53 | 39.45 | 39.45 | 39.45 | 2,400 |
| Mar 13, 2024 | 39.80 | 39.89 | 39.77 | 39.77 | 39.77 | 1,300 |
| Mar 12, 2024 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | 900 |
| Mar 11, 2024 | 39.51 | 39.51 | 39.00 | 39.29 | 39.29 | 6,400 |
| Mar 08, 2024 | 38.70 | 38.80 | 38.66 | 38.80 | 38.80 | 3,700 |
| Mar 07, 2024 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | 1,000 |
| Mar 06, 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | 800 |
| Mar 05, 2024 | 38.50 | 38.51 | 38.25 | 38.25 | 38.25 | 2,000 |
| Mar 04, 2024 | 39.00 | 39.00 | 37.75 | 38.50 | 38.50 | 3,000 |
| Mar 01, 2024 | 39.00 | 39.06 | 38.72 | 39.06 | 39.06 | 3,100 |
| Feb 29, 2024 | 38.27 | 39.50 | 37.76 | 38.87 | 38.87 | 5,600 |
| Feb 28, 2024 | 37.32 | 37.76 | 37.32 | 37.76 | 37.76 | 1,000 |
| Feb 27, 2024 | 37.68 | 38.30 | 37.68 | 37.68 | 37.68 | 1,100 |
| Feb 26, 2024 | 37.50 | 37.50 | 37.16 | 37.16 | 37.16 | 4,000 |
| Feb 23, 2024 | 38.75 | 38.75 | 38.40 | 38.60 | 38.60 | 2,800 |
| Feb 22, 2024 | 39.10 | 39.54 | 37.82 | 38.51 | 38.51 | 5,700 |
| Feb 21, 2024 | 39.13 | 39.37 | 39.00 | 39.10 | 39.10 | 5,500 |
| Feb 20, 2024 | 37.30 | 38.75 | 37.30 | 38.71 | 38.71 | 4,400 |
| Feb 16, 2024 | 39.45 | 39.65 | 37.40 | 37.40 | 37.40 | 6,500 |
| Feb 15, 2024 | 39.50 | 39.98 | 39.25 | 39.98 | 39.98 | 3,500 |
| Feb 14, 2024 | 39.98 | 40.00 | 39.00 | 39.50 | 39.50 | 4,000 |
| Feb 13, 2024 | 39.35 | 39.40 | 38.91 | 38.99 | 38.99 | 16,800 |
| Feb 12, 2024 | 40.00 | 40.00 | 39.36 | 39.36 | 39.36 | 2,500 |
| Feb 09, 2024 | 39.75 | 40.00 | 39.75 | 40.00 | 40.00 | 2,400 |
| Feb 08, 2024 | 38.02 | 39.75 | 38.02 | 39.75 | 39.75 | 2,600 |
| Feb 07, 2024 | 39.94 | 39.94 | 38.36 | 39.50 | 39.50 | 4,300 |
| Feb 06, 2024 | 39.45 | 39.50 | 39.27 | 39.50 | 39.50 | 7,600 |
| Feb 05, 2024 | 39.80 | 39.82 | 39.45 | 39.45 | 39.45 | 3,000 |
| Feb 02, 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | 700 |
| Feb 01, 2024 | 39.64 | 39.88 | 39.64 | 39.88 | 39.88 | 2,700 |
| Jan 31, 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 39.73 | 3,000 |
| Jan 30, 2024 | 40.27 | 40.81 | 39.73 | 39.73 | 39.73 | 2,700 |
| Jan 29, 2024 | 43.40 | 43.40 | 40.81 | 40.81 | 40.81 | 3,100 |
| Jan 26, 2024 | 40.26 | 40.46 | 40.26 | 40.46 | 40.46 | 1,400 |
| Jan 25, 2024 | 40.66 | 40.66 | 40.22 | 40.46 | 40.46 | 1,800 |
| Jan 24, 2024 | 40.00 | 40.60 | 40.00 | 40.41 | 40.41 | 3,500 |
| Jan 23, 2024 | 39.51 | 39.76 | 39.35 | 39.61 | 39.61 | 4,500 |
| Jan 22, 2024 | 39.02 | 39.40 | 39.02 | 39.16 | 39.16 | 2,200 |
| Jan 19, 2024 | 38.77 | 39.02 | 38.02 | 39.02 | 39.02 | 28,100 |
| Jan 18, 2024 | 39.51 | 40.01 | 39.00 | 39.00 | 39.00 | 7,700 |
| Jan 17, 2024 | 39.89 | 39.89 | 39.10 | 39.23 | 39.23 | 3,700 |
| Jan 16, 2024 | 39.60 | 39.83 | 39.10 | 39.23 | 39.23 | 12,600 |
| Jan 12, 2024 | 39.85 | 39.85 | 39.55 | 39.55 | 39.55 | 1,300 |
| Jan 11, 2024 | 39.40 | 40.15 | 39.00 | 39.32 | 39.32 | 5,500 |
| Jan 10, 2024 | 38.01 | 39.05 | 38.01 | 38.87 | 38.87 | 4,400 |
| Jan 09, 2024 | 37.56 | 38.27 | 37.56 | 37.99 | 37.99 | 3,300 |
| Jan 08, 2024 | 38.38 | 38.38 | 37.88 | 37.88 | 37.88 | 4,500 |
| Jan 05, 2024 | 37.64 | 38.10 | 37.11 | 38.08 | 38.08 | 15,300 |
| Jan 04, 2024 | 37.16 | 37.47 | 36.61 | 37.43 | 37.43 | 3,400 |
| Jan 03, 2024 | 35.88 | 37.57 | 35.83 | 36.85 | 36.85 | 8,700 |
| Jan 02, 2024 | 34.17 | 35.68 | 34.17 | 35.51 | 35.51 | 5,700 |
| Dec 29, 2023 | 34.76 | 34.76 | 34.56 | 34.56 | 34.56 | 2,300 |
| Dec 28, 2023 | 33.52 | 34.80 | 33.52 | 34.56 | 34.56 | 5,700 |
| Dec 27, 2023 | 34.89 | 34.89 | 33.40 | 33.40 | 33.40 | 1,400 |
| Dec 26, 2023 | 36.16 | 36.16 | 35.17 | 35.17 | 35.17 | 2,000 |
| Dec 22, 2023 | 35.00 | 35.10 | 34.38 | 35.06 | 35.06 | 7,000 |
| Dec 21, 2023 | 35.21 | 35.21 | 35.05 | 35.05 | 35.05 | 1,600 |
| Dec 20, 2023 | 34.23 | 34.61 | 34.20 | 34.60 | 34.60 | 16,600 |
| Dec 19, 2023 | 34.34 | 35.16 | 34.04 | 34.60 | 34.60 | 6,500 |
| Dec 18, 2023 | 34.86 | 34.86 | 33.34 | 34.34 | 34.34 | 8,700 |
| Dec 15, 2023 | 33.20 | 34.50 | 32.33 | 34.00 | 34.00 | 33,700 |
| Dec 14, 2023 | 31.87 | 33.10 | 31.41 | 33.03 | 33.03 | 8,300 |
| Dec 13, 2023 | 30.09 | 31.89 | 30.09 | 31.89 | 31.89 | 7,200 |
| Dec 12, 2023 | 30.05 | 30.75 | 30.05 | 30.25 | 30.25 | 4,200 |
| Dec 11, 2023 | 30.40 | 30.58 | 29.95 | 30.22 | 30.22 | 12,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.