Advertisement
U.S. markets closed

Transcontinental Realty Investors, Inc. (TCI)

NYSE - NYSE Delayed Price. Currency in USD
37.65-0.22 (-0.58%)
At close: 04:00PM EDT
36.80 -1.30 (-3.41%)
After hours: 04:04PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202437.6038.1037.6037.6537.651,900
Mar 27, 202437.4337.8737.0237.8737.872,500
Mar 26, 202438.0038.0037.4937.4937.491,300
Mar 25, 202437.8037.8037.1937.1937.192,300
Mar 22, 202439.2139.5038.3638.3638.365,900
Mar 21, 202439.4939.7538.2539.6139.618,800
Mar 20, 202436.9938.2036.9938.2038.202,600
Mar 19, 202437.5037.7737.3637.3637.362,100
Mar 18, 202437.6638.3436.0136.7136.7111,700
Mar 15, 202439.4541.3437.2537.2537.2517,800
Mar 14, 202439.5339.5339.4539.4539.452,400
Mar 13, 202439.8039.8939.7739.7739.771,300
Mar 12, 202439.2939.2939.2939.2939.29900
Mar 11, 202439.5139.5139.0039.2939.296,400
Mar 08, 202438.7038.8038.6638.8038.803,700
Mar 07, 202438.7038.7038.7038.7038.701,000
Mar 06, 202438.3438.3438.3438.3438.34800
Mar 05, 202438.5038.5138.2538.2538.252,000
Mar 04, 202439.0039.0037.7538.5038.503,000
Mar 01, 202439.0039.0638.7239.0639.063,100
Feb 29, 202438.2739.5037.7638.8738.875,600
Feb 28, 202437.3237.7637.3237.7637.761,000
Feb 27, 202437.6838.3037.6837.6837.681,100
Feb 26, 202437.5037.5037.1637.1637.164,000
Feb 23, 202438.7538.7538.4038.6038.602,800
Feb 22, 202439.1039.5437.8238.5138.515,700
Feb 21, 202439.1339.3739.0039.1039.105,500
Feb 20, 202437.3038.7537.3038.7138.714,400
Feb 16, 202439.4539.6537.4037.4037.406,500
Feb 15, 202439.5039.9839.2539.9839.983,500
Feb 14, 202439.9840.0039.0039.5039.504,000
Feb 13, 202439.3539.4038.9138.9938.9916,800
Feb 12, 202440.0040.0039.3639.3639.362,500
Feb 09, 202439.7540.0039.7540.0040.002,400
Feb 08, 202438.0239.7538.0239.7539.752,600
Feb 07, 202439.9439.9438.3639.5039.504,300
Feb 06, 202439.4539.5039.2739.5039.507,600
Feb 05, 202439.8039.8239.4539.4539.453,000
Feb 02, 202439.8939.8939.8939.8939.89700
Feb 01, 202439.6439.8839.6439.8839.882,700
Jan 31, 202439.7339.7339.7339.7339.733,000
Jan 30, 202440.2740.8139.7339.7339.732,700
Jan 29, 202443.4043.4040.8140.8140.813,100
Jan 26, 202440.2640.4640.2640.4640.461,400
Jan 25, 202440.6640.6640.2240.4640.461,800
Jan 24, 202440.0040.6040.0040.4140.413,500
Jan 23, 202439.5139.7639.3539.6139.614,500
Jan 22, 202439.0239.4039.0239.1639.162,200
Jan 19, 202438.7739.0238.0239.0239.0228,100
Jan 18, 202439.5140.0139.0039.0039.007,700
Jan 17, 202439.8939.8939.1039.2339.233,700
Jan 16, 202439.6039.8339.1039.2339.2312,600
Jan 12, 202439.8539.8539.5539.5539.551,300
Jan 11, 202439.4040.1539.0039.3239.325,500
Jan 10, 202438.0139.0538.0138.8738.874,400
Jan 09, 202437.5638.2737.5637.9937.993,300
Jan 08, 202438.3838.3837.8837.8837.884,500
Jan 05, 202437.6438.1037.1138.0838.0815,300
Jan 04, 202437.1637.4736.6137.4337.433,400
Jan 03, 202435.8837.5735.8336.8536.858,700
Jan 02, 202434.1735.6834.1735.5135.515,700
Dec 29, 202334.7634.7634.5634.5634.562,300
Dec 28, 202333.5234.8033.5234.5634.565,700
Dec 27, 202334.8934.8933.4033.4033.401,400
Dec 26, 202336.1636.1635.1735.1735.172,000
Dec 22, 202335.0035.1034.3835.0635.067,000
Dec 21, 202335.2135.2135.0535.0535.051,600
Dec 20, 202334.2334.6134.2034.6034.6016,600
Dec 19, 202334.3435.1634.0434.6034.606,500
Dec 18, 202334.8634.8633.3434.3434.348,700
Dec 15, 202333.2034.5032.3334.0034.0033,700
Dec 14, 202331.8733.1031.4133.0333.038,300
Dec 13, 202330.0931.8930.0931.8931.897,200
Dec 12, 202330.0530.7530.0530.2530.254,200
Dec 11, 202330.4030.5829.9530.2230.2212,100
Dec 08, 202330.3030.9930.0130.5530.553,000
Dec 07, 202330.7630.7630.1830.3830.385,100
Dec 06, 202330.7632.3830.0430.1030.105,700
Dec 05, 202331.2631.9630.2230.7630.764,100
Dec 04, 202333.3133.9731.2531.2731.2711,100
Dec 01, 202333.1833.4133.1833.2133.212,800
Nov 30, 202332.7532.8532.5332.8532.854,000
Nov 29, 202332.7733.2732.2733.2733.273,000
Nov 28, 202332.4632.9231.7032.9032.907,600
Nov 27, 202332.2132.2531.2531.2531.252,700
Nov 24, 202331.4933.0531.4932.4532.45700
Nov 22, 202331.1531.7030.6031.0931.091,300
Nov 21, 202331.5031.7030.9631.2831.281,300
Nov 20, 202331.0431.8031.0431.5631.561,300
Nov 17, 202330.2131.6030.2130.2130.214,000
Nov 16, 202331.3631.3629.6230.2530.253,300
Nov 15, 202331.3531.3530.5330.9830.982,200
Nov 14, 202329.2531.9529.2531.2731.277,200
Nov 13, 202330.1030.8629.8030.2930.294,800
Nov 10, 202330.3030.3029.8830.0630.062,500
Nov 09, 202330.0030.1030.0030.0030.001,200
Nov 08, 202329.8430.4029.8429.9929.993,300
Nov 07, 202330.2030.3629.5630.1430.142,900
Nov 06, 202330.7130.7130.0630.1130.114,100
Nov 03, 202330.3030.7330.3030.7330.732,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...