Dark

TCI
Transcontinental Realty Investors, Inc.
stock NYSE

Market Open

May 12, 2025 9:48:04 AM EDT

32.34USD-2.000%(-0.66)2,737

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-33.00)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-12	32.3400	32.3400	32.3400	32.34	-2.000%	2,737	0.000%
2025-05-09	33.0000	33.1800	32.7000	33.00	+5.297%	1,789	-2.000%
2025-05-08	31.5400	31.9295	31.3400	31.34	+1.358%	1,434	+3.191%
2025-05-07	29.2700	32.5000	29.2600	30.92	+5.099%	7,738	+4.592%
2025-05-06	27.6500	29.8600	27.6500	29.42	+0.068%	2,532	+9.925%
2025-05-05	30.6600	30.6600	29.1800	29.40	+0.754%	2,913	+10.000%
2025-05-02	29.0300	30.5000	29.0300	29.18	+0.482%	3,093	+10.829%
2025-05-01	28.5800	29.0400	28.5800	29.04	+0.974%	4,196	+11.364%
2025-04-30	27.0600	28.7600	27.0600	28.76	+5.155%	2,635	+12.448%
2025-04-29	26.9600	27.5000	26.9600	27.35	+1.034%	4,119	+18.245%
2025-04-28	27.4700	27.9600	27.0700	27.07	-2.204%	4,807	+19.468%
2025-04-25	27.7500	27.7520	27.6800	27.68	-1.143%	2,905	+16.835%
2025-04-24	28.0000	28.0500	28.0000	28.00	+0.322%	2,410	+15.500%
2025-04-23	28.0500	28.2313	27.9100	27.91	-0.357%	2,979	+15.872%
2025-04-22	28.0100	28.1965	27.6900	28.01	+0.036%	5,952	+15.459%
2025-04-21	27.7000	28.2000	27.7000	28.00	-0.815%	4,099	+15.500%
2025-04-17	27.8400	28.2300	27.8400	28.23	+1.437%	1,183	+14.559%
2025-04-16	28.0800	28.0800	27.8300	27.83	-0.961%	1,662	+16.206%
2025-04-15	28.4329	28.4329	28.1000	28.10	-1.300%	1,515	+15.089%
2025-04-14	28.2900	28.5100	27.9500	28.47	+0.601%	3,623	+13.593%
2025-04-11	28.1100	28.8014	28.1100	28.30	+0.676%	1,438	+14.276%
2025-04-10	28.1100	28.1100	28.1100	28.11	-6.269%	834	+15.048%
2025-04-09	28.3000	29.9900	28.1500	29.99	+6.764%	3,794	+7.836%
2025-04-08	29.1300	29.1300	28.0900	28.09	-2.091%	1,928	+15.130%
2025-04-07	27.6900	28.8200	27.6900	28.69	+1.774%	2,734	+12.722%
2025-04-04	27.9500	29.2200	27.6900	28.19	+0.859%	7,532	+14.722%
2025-04-03	27.9500	27.9500	27.9500	27.95	-1.861%	1,327	+15.707%
2025-04-02	27.9500	28.4800	27.9500	28.48	+1.896%	2,738	+13.553%
2025-04-01	28.4800	28.4800	27.9500	27.95	0.000%	2,105	+15.707%
2025-03-31	27.9500	27.9500	27.9500	27.95	-1.027%	1,601	+15.707%
2025-03-28	28.2400	28.2400	28.2400	28.24	0.000%	640	+14.518%
2025-03-27	28.2400	28.2400	28.2400	28.24	0.000%	667	+14.518%
2025-03-26	28.2600	28.9300	28.0000	28.24	-2.621%	5,678	+14.518%
2025-03-25	28.8000	29.0000	28.2300	29.00	-0.617%	2,533	+11.517%
2025-03-24	28.2700	29.1800	28.0000	29.18	+4.214%	1,383	+10.829%
2025-03-21	27.9000	29.1700	27.9000	28.00	+0.358%	5,713	+15.500%
2025-03-20	28.0700	28.0700	27.9000	27.90	-0.782%	919	+15.914%
2025-03-19	28.1000	29.2900	28.1000	28.12	-0.213%	996	+15.007%
2025-03-18	28.4300	28.4300	28.1800	28.18	-1.400%	1,167	+14.762%
2025-03-17	28.6100	28.6100	28.5800	28.58	-0.522%	967	+13.156%
2025-03-14	29.0100	29.4250	28.7300	28.73	+1.091%	852	+12.565%
2025-03-13	28.8600	28.8600	28.4200	28.42	-0.455%	952	+13.793%
2025-03-12	29.0000	29.0000	27.9920	28.55	-1.552%	1,217	+13.275%
2025-03-11	28.5000	29.0000	28.5000	29.00	+1.151%	806	+11.517%
2025-03-10	28.3500	30.4000	28.3500	28.67	0.000%	1,576	+12.801%
2025-03-07	27.8800	28.8445	27.8800	28.67	+2.283%	1,336	+12.801%
2025-03-06	28.1200	28.1800	27.7600	28.03	-0.320%	1,825	+15.376%
2025-03-05	29.3000	29.3000	28.1200	28.12	-1.644%	1,342	+15.007%
2025-03-04	28.6150	28.8599	28.5000	28.59	0.000%	1,555	+13.116%
2025-03-03	29.1200	29.1400	28.5900	28.59	-0.729%	1,772	+13.116%
2025-02-28	29.4000	29.4000	27.6900	28.80	-3.128%	7,941	+12.292%
2025-02-27	29.9800	29.9800	29.7300	29.73	+0.168%	1,276	+8.779%
2025-02-26	29.6800	29.6800	29.6800	29.68	+2.663%	741	+8.962%
2025-02-25	28.9900	28.9900	28.9100	28.91	+1.190%	1,332	+11.864%
2025-02-24	28.5700	28.5700	28.5700	28.57	+2.585%	816	+13.196%
2025-02-21	28.1300	28.1300	27.8500	27.85	-0.179%	1,913	+16.122%
2025-02-20	28.4700	28.4999	27.9000	27.90	-2.787%	1,375	+15.914%
2025-02-19	28.6800	28.7000	28.4100	28.70	-1.000%	1,737	+12.683%
2025-02-18	26.7800	28.9900	26.0200	28.99	+9.108%	18,458	+11.556%
2025-02-14	26.5700	26.5700	26.5700	26.57	-1.300%	672	+21.716%
2025-02-13	26.9200	26.9200	26.9200	26.92	0.000%	829	+20.134%
2025-02-12	25.7400	27.8100	25.7400	26.92	-0.481%	2,577	+20.134%
2025-02-11	26.7500	27.0500	26.7400	27.05	+0.745%	4,768	+19.556%
2025-02-10	27.4999	27.4999	26.8000	26.85	0.000%	2,338	+20.447%
2025-02-07	26.9799	26.9799	26.5500	26.85	+0.713%	2,738	+20.447%
2025-02-06	26.8800	26.8800	26.6600	26.66	-1.039%	1,869	+21.305%
2025-02-05	26.6589	26.9400	26.6589	26.94	+0.447%	1,121	+20.045%
2025-02-04	26.5351	27.1070	26.5351	26.82	+1.284%	1,722	+20.582%
2025-02-03	25.5000	26.6500	25.5000	26.48	+2.477%	2,816	+22.130%
2025-01-31	27.2500	27.2510	25.8400	25.84	-5.452%	5,101	+25.155%
2025-01-30	27.5800	27.5800	27.1400	27.33	-1.407%	3,323	+18.332%
2025-01-29	27.8100	27.8942	27.7200	27.72	-1.632%	1,433	+16.667%
2025-01-28	28.5100	28.7300	28.1200	28.18	-1.157%	2,215	+14.762%
2025-01-27	28.5100	28.5100	28.5100	28.51	-0.800%	2,983	+13.434%
2025-01-24	28.5100	28.9600	28.5100	28.74	-0.347%	3,068	+12.526%
2025-01-23	28.2800	29.8300	28.2800	28.84	+0.980%	7,155	+12.136%
2025-01-22	28.5600	29.4700	28.5100	28.56	+0.175%	3,868	+13.235%
2025-01-21	28.5100	29.6300	28.5100	28.51	-0.869%	5,443	+13.434%
2025-01-17	27.3400	28.7600	27.3400	28.76	+5.580%	6,283	+12.448%
2025-01-16	27.4800	27.5000	27.2400	27.24	-2.366%	1,538	+18.722%
2025-01-15	27.2252	27.9000	27.2252	27.90	+0.686%	1,578	+15.914%
2025-01-14	27.1000	27.7639	27.1000	27.71	-0.645%	2,788	+16.709%
2025-01-13	27.0000	27.8900	27.0000	27.89	+2.726%	1,854	+15.956%
2025-01-10	27.7600	27.7600	27.1500	27.15	-1.844%	2,827	+19.116%
2025-01-08	27.8900	27.8900	27.5800	27.66	-1.915%	2,012	+16.920%
2025-01-07	29.1100	29.1100	27.5900	28.20	-4.277%	8,229	+14.681%
2025-01-06	29.1600	29.8300	29.1600	29.46	-0.203%	5,497	+9.776%
2025-01-03	29.8000	30.3950	29.1101	29.52	-1.764%	4,254	+9.553%
2025-01-02	29.5400	30.0500	29.5400	30.05	+0.805%	2,695	+7.621%
2024-12-31	30.2100	30.2100	29.7650	29.81	-2.230%	2,358	+8.487%
2024-12-30	30.1800	30.5700	29.1100	30.49	+4.168%	3,547	+6.068%
2024-12-27	29.1100	31.4700	29.1100	29.27	-1.048%	6,336	+10.489%
2024-12-26	28.8000	29.5800	28.7900	29.58	+2.318%	4,164	+9.331%
2024-12-24	28.5504	28.9100	28.4100	28.91	+1.332%	1,997	+11.864%
2024-12-23	27.9900	28.5300	27.9900	28.53	+2.626%	4,699	+13.354%
2024-12-20	28.7700	29.5000	27.8000	27.80	-4.795%	9,918	+16.331%
2024-12-19	29.1800	30.0000	29.1300	29.20	+0.309%	3,220	+10.753%
2024-12-18	29.4400	31.0000	29.1100	29.11	-2.642%	7,943	+11.096%
2024-12-17	28.6300	29.9000	28.5400	29.90	+6.028%	1,773	+8.161%
2024-12-16	29.0000	29.1399	27.8150	28.20	+0.142%	7,524	+14.681%
2024-12-13	28.1000	28.3199	28.0100	28.16	-0.565%	2,985	+14.844%
2024-12-12	28.0000	28.3200	28.0000	28.32	+1.651%	2,684	+14.195%
2024-12-11	27.8800	27.9999	27.5000	27.86	-1.136%	8,487	+16.080%
2024-12-10	28.7780	28.9839	27.8500	28.18	-3.526%	5,897	+14.762%
2024-12-09	29.7700	29.7700	28.8100	29.21	-0.307%	4,085	+10.716%
2024-12-06	30.2100	30.2100	29.3000	29.30	-1.810%	2,664	+10.375%
2024-12-05	29.6000	30.7800	29.6000	29.84	+1.118%	8,583	+8.378%
2024-12-04	29.1700	30.9500	28.8500	29.51	+2.288%	17,773	+9.590%
2024-12-03	28.6800	29.0640	28.6800	28.85	-0.173%	5,487	+12.097%
2024-12-02	28.3000	29.0000	28.3000	28.90	+2.482%	2,234	+11.903%
2024-11-29	28.6700	28.6700	28.2000	28.20	-2.355%	751	+14.681%
2024-11-27	28.7100	28.8800	28.6000	28.88	+0.697%	1,334	+11.981%
2024-11-26	29.5000	29.5000	28.6800	28.68	-0.589%	4,439	+12.762%
2024-11-25	28.1700	28.8700	28.1700	28.85	+1.477%	2,548	+12.097%
2024-11-22	28.0500	28.4300	28.0500	28.43	+1.066%	2,239	+13.753%
2024-11-21	27.8060	28.2586	27.8060	28.13	+1.151%	1,222	+14.966%
2024-11-20	27.8000	27.8100	27.8000	27.81	-0.679%	1,807	+16.289%
2024-11-19	28.0000	28.0000	28.0000	28.00	+0.901%	1,025	+15.500%
2024-11-18	27.7500	27.7500	27.7500	27.75	+1.093%	1,817	+16.541%
2024-11-15	27.4000	27.4500	27.4000	27.45	-0.435%	1,355	+17.814%
2024-11-14	28.0900	28.0900	27.5700	27.57	-0.827%	2,041	+17.301%
2024-11-13	27.6600	27.8300	27.6600	27.80	-0.643%	1,966	+16.331%
2024-11-12	28.0000	28.0168	27.7500	27.98	0.000%	3,328	+15.583%
2024-11-11	27.8400	28.0100	27.8400	27.98	+1.414%	1,417	+15.583%
2024-11-08	26.2900	27.7700	26.2900	27.59	+2.034%	1,434	+17.216%
2024-11-07	28.4000	28.4600	27.0400	27.04	-4.822%	3,645	+19.601%
2024-11-06	27.7200	28.4100	27.7200	28.41	+2.526%	4,983	+13.833%
2024-11-05	27.6000	27.9900	27.1200	27.71	-0.324%	3,924	+16.709%
2024-11-04	27.8000	27.8000	27.8000	27.80	+1.981%	838	+16.331%
2024-11-01	27.1700	27.7000	26.7900	27.26	-1.517%	5,065	+18.635%
2024-10-31	27.6800	27.6800	27.6800	27.68	-0.216%	741	+16.835%
2024-10-30	27.6000	27.7400	27.3800	27.74	-0.716%	873	+16.583%
2024-10-29	27.5000	27.9400	27.5000	27.94	+0.903%	961	+15.748%
2024-10-28	27.7400	27.7400	27.0701	27.69	+0.691%	3,041	+16.793%
2024-10-25	27.5000	27.5000	27.4700	27.50	-0.398%	1,114	+17.600%
2024-10-24	27.4515	27.8200	27.4515	27.61	-0.289%	1,653	+17.131%
2024-10-23	27.3800	27.6900	27.2500	27.69	-0.252%	1,281	+16.793%
2024-10-22	27.9600	28.1600	27.5400	27.76	-1.210%	1,522	+16.499%
2024-10-21	28.1700	28.4600	28.1000	28.10	-0.742%	2,806	+15.089%
2024-10-18	28.1700	28.4600	28.1700	28.31	+0.497%	1,173	+14.235%
2024-10-17	28.1700	28.3300	28.1700	28.17	-0.530%	817	+14.803%
2024-10-16	28.0300	28.3200	28.0300	28.32	+0.568%	2,541	+14.195%
2024-10-15	27.8000	28.1600	27.8000	28.16	-0.213%	1,218	+14.844%
2024-10-14	27.6350	28.3900	27.6350	28.22	+0.356%	1,994	+14.600%
2024-10-11	27.5000	28.1200	27.3708	28.12	+2.106%	2,899	+15.007%
2024-10-10	28.0300	28.0300	27.5400	27.54	-0.542%	1,631	+17.429%
2024-10-09	27.6900	28.3600	27.6900	27.69	-1.142%	636	+16.793%
2024-10-08	28.2000	28.2000	27.7200	28.01	+0.251%	2,006	+15.459%
2024-10-07	27.3800	27.9900	27.3800	27.94	+1.195%	3,652	+15.748%
2024-10-04	28.0500	28.2788	27.6100	27.61	-1.779%	4,032	+17.131%
2024-10-03	28.1100	28.2452	28.1100	28.11	-0.390%	990	+15.048%
2024-10-02	28.3100	28.6900	28.2200	28.22	-0.599%	4,178	+14.600%
2024-10-01	28.3000	28.3900	28.3000	28.39	-1.389%	1,359	+13.913%
2024-09-30	26.9100	28.8000	26.9100	28.79	-0.035%	2,218	+12.331%
2024-09-27	28.6000	28.8100	28.0050	28.80	+1.266%	8,641	+12.292%
2024-09-26	28.4600	28.5600	28.1000	28.44	+0.780%	2,178	+13.713%
2024-09-25	28.0700	28.2450	28.0100	28.22	-0.878%	943	+14.600%
2024-09-24	28.3200	28.4700	27.9024	28.47	+1.606%	2,039	+13.593%
2024-09-23	28.4500	28.4500	28.0200	28.02	+1.448%	1,052	+15.418%
2024-09-20	28.4900	28.9200	27.6200	27.62	-4.759%	6,778	+17.089%
2024-09-19	28.4400	29.1800	28.4400	29.00	+4.996%	6,481	+11.517%
2024-09-18	28.2500	28.9200	27.6200	27.62	-3.054%	2,989	+17.089%
2024-09-17	28.5600	28.5600	28.2675	28.49	+0.176%	1,218	+13.514%
2024-09-16	28.6100	28.6100	28.3400	28.44	+0.495%	1,197	+13.713%
2024-09-13	27.6000	28.3000	27.6000	28.30	+0.106%	2,336	+14.276%
2024-09-12	28.0100	28.2700	28.0100	28.27	+0.569%	591	+14.397%
2024-09-11	28.0100	28.1100	28.0100	28.11	-2.192%	594	+15.048%
2024-09-10	28.7500	28.7500	28.1000	28.74	+1.162%	2,178	+12.526%
2024-09-09	27.9900	28.4100	27.9900	28.41	+2.600%	1,232	+13.833%
2024-09-06	28.4700	28.4700	27.6900	27.69	-3.182%	3,371	+16.793%
2024-09-05	28.0200	28.6000	27.5200	28.60	-0.798%	1,657	+13.077%
2024-09-04	29.4000	29.4000	28.0100	28.83	+2.781%	1,924	+12.175%
2024-09-03	28.0200	28.0500	28.0200	28.05	-6.718%	1,092	+15.294%
2024-08-30	29.5200	30.0700	28.6500	30.07	-0.100%	2,906	+7.549%
2024-08-29	29.7500	30.1000	29.7500	30.10	+1.176%	914	+7.442%
2024-08-28	29.6700	29.7500	29.6700	29.75	+0.303%	467	+8.706%
2024-08-27	30.1400	30.1400	29.6600	29.66	-1.396%	285	+9.036%
2024-08-26	29.5000	30.0800	29.1000	30.08	-0.232%	3,336	+7.513%
2024-08-23	29.6900	30.1500	27.3700	30.15	+3.112%	3,398	+7.264%
2024-08-22	29.2400	29.2400	29.2400	29.24	-1.846%	360	+10.602%
2024-08-21	29.7900	29.7900	29.7900	29.79	+0.778%	330	+8.560%
2024-08-20	29.7000	29.7000	29.5600	29.56	+0.784%	502	+9.405%
2024-08-19	29.3300	29.3300	29.3300	29.33	-1.345%	658	+10.263%
2024-08-16	29.7000	29.7300	28.8601	29.73	+0.609%	1,572	+8.779%
2024-08-15	29.3700	29.5500	29.3700	29.55	+2.002%	819	+9.442%
2024-08-14	29.3899	29.3899	28.9700	28.97	-1.059%	964	+11.633%
2024-08-13	28.0025	29.2800	28.0025	29.28	-0.068%	567	+10.451%
2024-08-12	29.3999	29.4200	29.3000	29.30	+0.446%	1,529	+10.375%
2024-08-09	29.6650	29.6650	29.0500	29.17	-3.443%	2,227	+10.867%
2024-08-08	29.9790	30.2100	29.9790	30.21	+5.225%	794	+7.051%
2024-08-07	28.7100	28.7100	28.7100	28.71	-0.243%	626	+12.644%
2024-08-06	28.0400	28.9894	28.0400	28.78	+2.093%	3,493	+12.370%
2024-08-05	28.6950	28.8200	28.1100	28.19	-4.441%	3,212	+14.722%
2024-08-02	29.8500	31.8200	29.5000	29.50	-2.447%	1,307	+9.627%
2024-08-01	30.8400	30.8400	30.2400	30.24	-3.817%	3,313	+6.944%
2024-07-31	30.9900	31.9200	30.6627	31.44	+0.866%	2,190	+2.863%
2024-07-30	30.9600	31.5100	30.7000	31.17	+0.548%	4,514	+3.754%
2024-07-29	31.1600	31.1600	30.7300	31.00	-0.513%	2,564	+4.323%
2024-07-26	31.0400	31.2800	30.7700	31.16	+1.997%	1,936	+3.787%
2024-07-25	30.9000	30.9596	30.5500	30.55	-0.131%	1,838	+5.859%
2024-07-24	30.5900	30.7700	30.5900	30.59	-0.843%	2,486	+5.721%
2024-07-23	31.1700	31.2800	30.8500	30.85	+0.949%	2,557	+4.830%
2024-07-22	29.5000	30.9300	29.5000	30.56	+1.293%	2,154	+5.825%
2024-07-19	30.2600	30.8250	30.1700	30.17	0.000%	2,207	+7.193%
2024-07-18	30.2000	31.1800	29.5300	30.17	-1.373%	11,226	+7.193%
2024-07-17	30.3400	31.0150	30.0000	30.59	+0.658%	13,588	+5.721%
2024-07-16	29.6500	30.3900	29.5055	30.39	+1.469%	7,319	+6.417%
2024-07-15	29.7900	29.9500	29.7900	29.95	+1.354%	3,489	+7.980%
2024-07-12	29.4100	29.5700	29.0300	29.55	+0.681%	2,983	+9.442%
2024-07-11	29.0900	29.3800	29.0900	29.35	+1.874%	6,220	+10.187%
2024-07-10	28.3700	29.1800	28.2500	28.81	+0.805%	14,935	+12.253%
2024-07-09	28.8000	29.0050	28.0400	28.58	-0.764%	8,524	+13.156%
2024-07-08	28.4000	29.0700	28.2500	28.80	+1.408%	7,756	+12.292%
2024-07-05	28.2500	29.8200	28.0100	28.40	-0.351%	6,215	+13.873%
2024-07-03	28.6500	28.8300	28.1500	28.50	+0.352%	2,048	+13.474%
2024-07-02	28.2500	29.0000	28.2500	28.40	-0.351%	4,986	+13.873%
2024-07-01	27.9300	29.6699	27.8400	28.50	+2.777%	43,395	+13.474%
2024-06-28	28.4001	28.4001	27.0401	27.73	-1.771%	25,860	+16.625%
2024-06-27	28.2500	28.3400	28.2000	28.23	-0.493%	1,727	+14.559%
2024-06-26	28.3400	28.4500	27.9100	28.37	-0.281%	2,912	+13.994%
2024-06-25	28.0000	28.5001	28.0000	28.45	+2.265%	1,406	+13.673%
2024-06-24	27.8200	27.8200	27.8200	27.82	-3.235%	974	+16.247%
2024-06-21	28.7500	29.3300	27.6100	28.75	+0.349%	5,404	+12.487%
2024-06-20	28.7500	28.7500	28.6500	28.65	+1.776%	1,153	+12.880%
2024-06-18	28.7100	28.7100	28.1500	28.15	+0.536%	1,380	+14.885%
2024-06-17	28.3000	28.7800	28.0000	28.00	-1.582%	3,891	+15.500%
2024-06-14	28.4500	28.4500	28.4500	28.45	-1.147%	1,000	+13.673%
2024-06-13	29.0000	29.0000	28.7700	28.78	-0.827%	1,005	+12.370%
2024-06-12	29.3400	29.3400	28.9950	29.02	+0.450%	1,704	+11.440%
2024-06-11	28.8900	28.8900	28.8900	28.89	-0.722%	872	+11.942%
2024-06-10	28.8000	29.1700	28.8000	29.10	+0.902%	1,927	+11.134%
2024-06-07	28.2800	28.8400	28.2800	28.84	+0.839%	7,761	+12.136%
2024-06-06	27.6300	28.8700	27.5100	28.60	-1.004%	2,579	+13.077%
2024-06-05	28.2500	28.8900	27.9600	28.89	+2.157%	2,794	+11.942%
2024-06-04	28.2250	29.1100	28.2250	28.28	-1.737%	1,575	+14.356%
2024-06-03	29.4900	29.4900	28.7800	28.78	-1.472%	1,436	+12.370%
2024-05-31	29.4500	29.4800	29.1300	29.21	+2.204%	3,449	+10.716%
2024-05-30	27.6450	29.4800	27.6450	28.58	+3.889%	6,175	+13.156%
2024-05-29	27.5400	27.5400	27.5100	27.51	-1.079%	1,292	+17.557%
2024-05-28	27.8500	28.1600	27.8000	27.81	-0.714%	4,474	+16.289%
2024-05-24	27.9400	28.2500	27.7190	28.01	-1.095%	4,082	+15.459%
2024-05-23	28.1500	28.6645	27.9350	28.32	+0.283%	28,185	+14.195%
2024-05-22	28.1500	28.4150	27.7900	28.24	+0.320%	4,781	+14.518%
2024-05-21	28.2300	28.2899	28.1400	28.15	-0.495%	2,366	+14.885%
2024-05-20	28.5000	28.5000	27.7200	28.29	-0.035%	6,984	+14.316%
2024-05-17	28.3900	28.3900	28.0000	28.30	-0.527%	3,085	+14.276%
2024-05-16	28.2500	28.6100	28.1500	28.45	+0.141%	2,992	+13.673%
2024-05-15	28.5000	28.5000	28.4100	28.41	0.000%	1,449	+13.833%
2024-05-14	28.0000	28.6748	28.0000	28.41	+2.600%	3,050	+13.833%
2024-05-13	28.2000	28.2000	27.1900	27.69	-2.328%	8,257	+16.793%
2024-05-10	30.2800	30.2800	27.2101	28.35	-7.232%	9,806	+14.074%
2024-05-09	29.5500	30.9200	29.5500	30.56	+4.336%	2,623	+5.825%
2024-05-08	28.3300	29.2900	28.3300	29.29	+1.985%	517	+10.413%
2024-05-07	28.2100	29.1847	28.1625	28.72	+1.808%	29,993	+12.604%
2024-05-06	28.2000	28.3100	27.9100	28.21	0.000%	19,081	+14.640%
2024-05-03	28.6100	28.6100	27.6600	28.21	-0.071%	14,430	+14.640%
2024-05-02	28.8500	29.3000	28.2300	28.23	-1.363%	5,001	+14.559%
2024-05-01	28.6500	29.1400	28.6000	28.62	-0.105%	5,922	+12.998%
2024-04-30	29.7500	29.7500	28.5100	28.65	-0.348%	4,784	+12.880%
2024-04-29	28.6400	29.1000	28.2400	28.75	-0.725%	36,381	+12.487%
2024-04-26	29.1900	29.2000	28.6400	28.96	-0.822%	7,704	+11.671%
2024-04-25	29.4500	29.9300	29.0000	29.20	-3.599%	18,900	+10.753%
2024-04-24	31.0600	31.0600	29.5700	30.29	-3.504%	4,616	+6.768%
2024-04-23	31.4900	31.4900	31.2500	31.39	-0.286%	2,105	+3.026%
2024-04-22	31.8500	31.8600	31.4500	31.48	-1.193%	1,587	+2.732%
2024-04-19	31.5900	31.8800	31.5900	31.86	-0.063%	2,287	+1.507%
2024-04-18	31.3900	32.3000	31.3900	31.88	-1.300%	3,271	+1.443%
2024-04-17	32.0100	32.5600	31.7900	32.30	-1.253%	4,661	+0.124%
2024-04-16	33.2700	33.3910	32.7100	32.71	-1.683%	1,467	-1.131%
2024-04-15	33.7001	34.0900	32.7400	33.27	-3.257%	2,872	-2.795%
2024-04-12	34.9200	35.0000	34.3900	34.39	-1.743%	1,326	-5.961%
2024-04-11	35.9300	35.9300	35.0000	35.00	-1.685%	6,756	-7.600%
2024-04-10	35.6000	35.6000	35.6000	35.60	-0.808%	1,804	-9.157%
2024-04-09	35.9000	35.9000	35.8900	35.89	+0.928%	1,267	-9.891%
2024-04-08	36.3000	36.3000	35.5600	35.56	-0.754%	9,447	-9.055%
2024-04-05	36.1800	36.5000	35.8300	35.83	-0.472%	6,948	-9.740%
2024-04-04	36.3100	37.2600	35.7960	36.00	-0.799%	21,362	-10.167%
2024-04-03	36.3900	37.2500	36.2900	36.29	-1.573%	5,740	-10.885%
2024-04-02	35.7800	36.8700	35.7800	36.87	+1.823%	3,446	-12.286%
2024-04-01	37.5100	37.5100	36.2100	36.21	-3.825%	3,551	-10.688%
2024-03-28	37.6000	38.1000	37.6000	37.65	-0.581%	1,879	-14.104%
2024-03-27	37.4300	37.8700	37.0200	37.87	+1.014%	2,502	-14.603%
2024-03-26	38.0000	38.0000	37.4900	37.49	+0.807%	1,325	-13.737%
2024-03-25	37.8000	37.8000	37.1900	37.19	-3.050%	2,251	-13.041%
2024-03-22	39.2100	39.5000	38.3600	38.36	-3.156%	5,923	-15.693%
2024-03-21	39.4900	39.7500	38.2500	39.61	+3.691%	8,794	-18.354%
2024-03-20	36.9900	38.2000	36.9900	38.20	+2.248%	2,581	-15.340%
2024-03-19	37.5000	37.7700	37.3600	37.36	+1.771%	2,080	-13.437%
2024-03-18	37.6600	38.3400	36.0100	36.71	-1.450%	11,741	-11.904%
2024-03-15	39.4500	41.3400	37.2500	37.25	-5.577%	17,824	-13.181%
2024-03-14	39.5250	39.5250	39.4500	39.45	-0.805%	2,445	-18.023%
2024-03-13	39.8000	39.8865	39.7700	39.77	+1.222%	1,297	-18.682%
2024-03-12	39.2900	39.2900	39.2900	39.29	0.000%	883	-17.689%
2024-03-11	39.5100	39.5100	39.0000	39.29	+1.263%	6,374	-17.689%
2024-03-08	38.7000	38.8000	38.6550	38.80	+0.258%	3,732	-16.649%
2024-03-07	38.7000	38.7000	38.7000	38.70	+0.939%	1,001	-16.434%
2024-03-06	38.3400	38.3400	38.3400	38.34	+0.235%	801	-15.649%
2024-03-05	38.5000	38.5100	38.2500	38.25	-0.649%	1,990	-15.451%
2024-03-04	39.0000	39.0000	37.7500	38.50	-1.434%	2,961	-16.000%
2024-03-01	39.0000	39.0600	38.7150	39.06	+0.489%	3,085	-17.204%
2024-02-29	38.2700	39.5000	37.7600	38.87	+2.940%	5,616	-16.800%
2024-02-28	37.3200	37.7600	37.3200	37.76	+0.212%	1,014	-14.354%
2024-02-27	37.6800	38.3000	37.6800	37.68	+1.399%	1,135	-14.172%
2024-02-26	37.5000	37.5000	37.1600	37.16	-3.731%	4,031	-12.971%
2024-02-23	38.7500	38.7500	38.4000	38.60	+0.234%	2,794	-16.218%
2024-02-22	39.1000	39.5400	37.8200	38.51	-1.509%	5,671	-16.022%
2024-02-21	39.1300	39.3700	39.0000	39.10	+1.007%	5,529	-17.289%
2024-02-20	37.3000	38.7500	37.3000	38.71	+3.503%	4,425	-16.456%
2024-02-16	39.4500	39.6500	37.4000	37.40	-6.453%	6,538	-13.529%
2024-02-15	39.5000	39.9800	39.2500	39.98	+1.215%	3,450	-19.110%
2024-02-14	39.9800	40.0000	39.0000	39.50	+1.308%	4,043	-18.127%
2024-02-13	39.3500	39.4000	38.9100	38.99	-0.940%	16,768	-17.056%
2024-02-12	40.0000	40.0000	39.3600	39.36	-1.600%	2,490	-17.835%
2024-02-09	39.7500	40.0000	39.7500	40.00	+0.629%	2,361	-19.150%
2024-02-08	38.0200	39.7500	38.0200	39.75	+0.633%	2,616	-18.642%
2024-02-07	39.9400	39.9400	38.3600	39.50	0.000%	4,280	-18.127%
2024-02-06	39.4500	39.5000	39.2650	39.50	+0.127%	7,554	-18.127%
2024-02-05	39.7950	39.8200	39.4500	39.45	-1.103%	3,019	-18.023%
2024-02-02	39.8900	39.8900	39.8900	39.89	+0.025%	710	-18.927%
2024-02-01	39.6400	39.8800	39.6400	39.88	+0.378%	2,737	-18.907%
2024-01-31	39.7300	39.7300	39.7300	39.73	0.000%	2,994	-18.601%
2024-01-30	40.2700	40.8100	39.7300	39.73	-2.646%	2,736	-18.601%
2024-01-29	43.4000	43.4000	40.8100	40.81	+0.865%	3,129	-20.755%
2024-01-26	40.2600	40.4600	40.2600	40.46	0.000%	1,407	-20.069%
2024-01-25	40.6600	40.6600	40.2200	40.46	+0.124%	1,842	-20.069%
2024-01-24	40.0000	40.6000	40.0000	40.41	+2.020%	3,492	-19.970%
2024-01-23	39.5100	39.7600	39.3500	39.61	+1.149%	4,459	-18.354%
2024-01-22	39.0200	39.4000	39.0200	39.16	+0.359%	2,159	-17.416%
2024-01-19	38.7700	39.0200	38.0201	39.02	+0.051%	28,114	-17.119%
2024-01-18	39.5050	40.0100	39.0000	39.00	-0.586%	7,749	-17.077%
2024-01-17	39.8900	39.8900	39.1001	39.23	0.000%	3,672	-17.563%
2024-01-16	39.6000	39.8300	39.1001	39.23	-0.809%	12,625	-17.563%
2024-01-12	39.8500	39.8500	39.5500	39.55	+0.585%	1,308	-18.230%
2024-01-11	39.4000	40.1450	39.0000	39.32	+1.158%	5,519	-17.752%
2024-01-10	38.0100	39.0450	38.0100	38.87	+2.316%	4,418	-16.800%
2024-01-09	37.5600	38.2699	37.5600	37.99	+0.290%	3,316	-14.872%
2024-01-08	38.3800	38.3800	37.8800	37.88	-0.525%	4,483	-14.625%
2024-01-05	37.6400	38.1000	37.1100	38.08	+1.737%	15,272	-15.074%
2024-01-04	37.1600	37.4650	36.6140	37.43	+1.574%	3,370	-13.599%
2024-01-03	35.8800	37.5700	35.8300	36.85	+3.774%	8,696	-12.239%
2024-01-02	34.1700	35.6800	34.1700	35.51	+2.749%	5,712	-8.927%
2023-12-29	34.7600	34.7600	34.5600	34.56	0.000%	2,306	-6.424%
2023-12-28	33.5200	34.8000	33.5200	34.56	+3.473%	5,682	-6.424%
2023-12-27	34.8900	34.8900	33.4000	33.40	-5.033%	1,359	-3.174%
2023-12-26	36.1600	36.1600	35.1700	35.17	+0.314%	2,024	-8.047%
2023-12-22	35.0000	35.1000	34.3812	35.06	+0.029%	6,977	-7.758%
2023-12-21	35.2100	35.2100	35.0500	35.05	+1.301%	1,617	-7.732%
2023-12-20	34.2300	34.6100	34.2000	34.60	0.000%	16,583	-6.532%
2023-12-19	34.3400	35.1600	34.0400	34.60	+0.757%	6,507	-6.532%
2023-12-18	34.8600	34.8600	33.3400	34.34	+1.000%	8,713	-5.824%
2023-12-15	33.2000	34.5000	32.3250	34.00	+2.937%	33,657	-4.882%
2023-12-14	31.8700	33.1000	31.4125	33.03	+3.575%	8,282	-2.089%
2023-12-13	30.0900	31.8900	30.0900	31.89	+5.421%	7,180	+1.411%
2023-12-12	30.0500	30.7537	30.0500	30.25	+0.099%	4,165	+6.909%
2023-12-11	30.4000	30.5800	29.9500	30.22	-1.080%	12,110	+7.015%
2023-12-08	30.3000	30.9900	30.0100	30.55	+0.560%	3,000	+5.859%
2023-12-07	30.7600	30.7600	30.1800	30.38	+0.930%	5,060	+6.452%
2023-12-06	30.7600	32.3761	30.0350	30.10	-2.146%	5,665	+7.442%
2023-12-05	31.2600	31.9600	30.2200	30.76	-1.631%	4,088	+5.137%
2023-12-04	33.3100	33.9650	31.2500	31.27	-5.842%	11,104	+3.422%
2023-12-01	33.1800	33.4100	33.1800	33.21	+1.096%	2,829	-2.620%
2023-11-30	32.7500	32.8500	32.5300	32.85	-1.262%	4,037	-1.553%
2023-11-29	32.7700	33.2700	32.2700	33.27	+1.125%	2,974	-2.795%
2023-11-28	32.4599	32.9200	31.7000	32.90	+5.280%	7,568	-1.702%
2023-11-27	32.2100	32.2500	31.2500	31.25	-3.698%	2,684	+3.488%
2023-11-24	31.4900	33.0500	31.4900	32.45	+4.374%	684	-0.339%
2023-11-22	31.1500	31.7000	30.6000	31.09	-0.607%	1,320	+4.021%
2023-11-21	31.5000	31.7000	30.9600	31.28	-0.887%	1,316	+3.389%
2023-11-20	31.0400	31.8000	31.0400	31.56	+4.469%	1,279	+2.471%
2023-11-17	30.2100	31.5999	30.2100	30.21	-0.132%	3,975	+7.051%

.dark-mode .rNb8HT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rNb8HT{ color: #333333; background-color: white; border: 2px solid #333333; }TCITranscontinental Realty Investors, Inc.stock NYSE

TCI
Transcontinental Realty Investors, Inc.
stock NYSE