Transcontinental Realty Investors (NY: TCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	2.900	2.900	2.820	2.820	900	-0.04(-1.40%)
Apr 27, 2012	2.860	2.860	2.860	2.860	277	+0.04(+1.42%)
Apr 25, 2012	2.750	2.820	2.820	2.820	700	+0.04(+1.44%)
Apr 24, 2012	2.680	2.780	2.670	2.780	2,100	+0.15(+5.70%)
Apr 23, 2012	2.580	2.710	2.580	2.630	1,500	+0.03(+1.15%)
Apr 20, 2012	2.460	2.600	2.460	2.600	1,700	+0.20(+8.33%)
Apr 19, 2012	2.440	2.450	2.390	2.400	4,800	+0.00(+0.00%)
Apr 18, 2012	2.480	2.720	2.400	2.400	7,400	-0.13(-5.14%)
Apr 16, 2012	2.390	2.530	2.530	2.530	1,700	+0.18(+7.66%)
Apr 13, 2012	2.410	2.410	2.350	2.350	450	-0.13(-5.24%)
Apr 12, 2012	2.480	2.480	2.480	2.480	300	-0.04(-1.59%)
Apr 11, 2012	2.470	2.520	2.470	2.520	1,450	+0.12(+5.00%)
Apr 09, 2012	2.400	2.400	2.400	2.400	500	+0.00(+0.00%)
Apr 04, 2012	2.520	2.400	2.400	2.400	2,400	-0.26(-9.77%)
Apr 03, 2012	3.250	3.378	2.660	2.660	9,843	-0.44(-14.19%)
Apr 02, 2012	2.480	3.190	2.480	3.100	19,377	+0.69(+28.63%)
Mar 30, 2012	2.020	2.480	2.020	2.410	3,337	+0.47(+24.23%)
Mar 29, 2012	1.990	2.000	1.940	1.940	1,010	-0.06(-3.00%)
Mar 28, 2012	1.950	2.000	1.950	2.000	1,000	+0.08(+4.17%)
Mar 27, 2012	1.890	1.920	1.890	1.920	200	+0.06(+3.23%)
Mar 22, 2012	1.860	1.860	1.860	1.860	100	+0.03(+1.64%)
Mar 20, 2012	1.830	1.830	1.830	1.830	700	-0.12(-6.15%)
Mar 15, 2012	1.950	1.950	1.950	1.950	0	+0.17(+9.55%)
Mar 14, 2012	1.900	1.900	1.750	1.780	1,070	-0.15(-7.77%)
Mar 12, 2012	1.930	1.930	1.930	1.930	200	+0.00(+0.00%)
Mar 09, 2012	1.930	1.930	1.930	1.930	100	+0.03(+1.58%)
Mar 07, 2012	1.870	1.900	1.900	1.900	200	+0.06(+3.26%)
Mar 05, 2012	1.840	1.840	1.840	1.840	100	-0.25(-11.96%)
Mar 02, 2012	2.090	2.090	2.090	2.090	100	-0.03(-1.42%)
Mar 01, 2012	2.130	2.160	2.120	2.120	1,287	-0.04(-1.85%)
Feb 29, 2012	2.350	2.350	2.160	2.160	1,530	-0.12(-5.26%)
Feb 28, 2012	2.280	2.280	2.280	2.280	200	-0.13(-5.39%)
Feb 22, 2012	2.450	2.410	2.410	2.410	1,000	-0.07(-2.89%)
Feb 15, 2012	2.480	2.482	2.482	2.482	200	-0.01(-0.34%)
Feb 14, 2012	2.490	2.490	2.490	2.490	175	-0.03(-1.19%)
Feb 07, 2012	2.570	2.520	2.520	2.520	600	+0.01(+0.40%)
Feb 06, 2012	2.590	2.600	2.510	2.510	925	-0.04(-1.56%)
Feb 03, 2012	2.550	2.550	2.550	2.550	1,100	+0.03(+1.19%)
Feb 02, 2012	2.500	2.522	2.500	2.520	2,267	-0.01(-0.47%)
Jan 27, 2012	2.540	2.532	2.532	2.532	800	-0.04(-1.48%)
Jan 25, 2012	2.570	2.570	2.570	2.570	400	+0.05(+1.98%)
Jan 24, 2012	2.600	2.730	2.520	2.520	1,860	-0.05(-1.95%)
Jan 23, 2012	2.570	2.570	2.570	2.570	100	+0.03(+1.18%)
Jan 20, 2012	2.540	2.540	2.540	2.540	111	+0.04(+1.60%)
Jan 19, 2012	2.540	2.585	2.500	2.500	2,187	+0.10(+4.17%)
Jan 18, 2012	2.570	2.570	2.310	2.400	2,357	-0.20(-7.69%)
Jan 12, 2012	2.530	2.600	2.600	2.600	300	+0.04(+1.56%)
Jan 11, 2012	2.530	2.560	2.530	2.560	200	+0.05(+1.99%)
Jan 10, 2012	2.550	2.550	2.450	2.510	720	-0.10(-3.83%)
Jan 09, 2012	3.050	3.050	2.610	2.610	4,862	-0.43(-14.00%)
Jan 06, 2012	2.540	3.130	2.150	3.035	62,755	+0.39(+14.53%)
Jan 05, 2012	2.000	2.710	2.000	2.650	9,620	+0.69(+35.20%)
Jan 04, 2012	1.800	1.960	1.800	1.960	4,635	+0.32(+19.52%)
Dec 30, 2011	1.560	1.640	1.560	1.640	1,037	+0.08(+5.12%)
Dec 29, 2011	1.560	1.570	1.560	1.560	500	-0.07(-4.29%)
Dec 28, 2011	1.560	1.630	1.557	1.630	2,534	+0.07(+4.48%)
Dec 27, 2011	1.560	1.560	1.560	1.560	120	-0.08(-4.87%)
Dec 23, 2011	1.610	1.640	1.610	1.640	1,835	+0.01(+0.61%)
Dec 21, 2011	1.650	1.650	1.580	1.630	3,378	-0.01(-0.61%)
Dec 20, 2011	1.640	1.640	1.640	1.640	100	+0.02(+1.23%)
Dec 19, 2011	1.660	1.660	1.620	1.620	1,214	-0.22(-11.96%)
Dec 16, 2011	1.840	1.840	1.790	1.840	904	-0.03(-1.60%)
Dec 15, 2011	1.830	1.870	1.830	1.870	573	+0.11(+6.25%)
Dec 14, 2011	1.730	1.790	1.730	1.760	1,809	+0.06(+3.53%)
Dec 13, 2011	1.730	1.730	1.700	1.700	504	+0.00(+0.00%)
Dec 12, 2011	1.700	1.700	1.700	1.700	117	+0.00(+0.00%)
Dec 08, 2011	1.800	1.700	1.700	1.700	3,500	-0.11(-6.08%)
Dec 05, 2011	1.850	1.810	1.810	1.810	800	-0.11(-5.73%)
Dec 02, 2011	2.000	2.000	1.920	1.920	402	+0.02(+1.05%)
Dec 01, 2011	1.830	1.900	1.830	1.900	500	+0.10(+5.56%)
Nov 30, 2011	1.830	1.830	1.800	1.800	652	-0.05(-2.70%)
Nov 29, 2011	1.850	1.850	1.850	1.850	100	+0.01(+0.54%)
Nov 28, 2011	1.840	1.840	1.840	1.840	1,100	-0.04(-2.12%)
Nov 23, 2011	1.810	1.880	1.880	1.880	500	+0.02(+1.07%)
Nov 18, 2011	1.810	1.860	1.860	1.860	1,500	+0.02(+1.09%)
Nov 15, 2011	1.840	1.840	1.840	1.840	100	+0.02(+1.09%)
Nov 11, 2011	1.820	1.820	1.820	1.820	100	-0.04(-2.15%)
Nov 10, 2011	1.860	1.860	1.860	1.860	100	-0.03(-1.59%)
Nov 08, 2011	1.800	1.890	1.890	1.890	2,500	+0.06(+3.28%)
Nov 07, 2011	1.830	1.830	1.830	1.830	125	-0.02(-1.08%)
Nov 04, 2011	1.850	1.850	1.850	1.850	103	-0.05(-2.63%)
Nov 02, 2011	1.900	1.900	1.900	1.900	500	+0.10(+5.56%)
Nov 01, 2011	1.800	1.800	1.800	1.800	120	+0.00(+0.00%)
Oct 31, 2011	1.800	1.800	1.800	1.800	2,600	+0.00(+0.00%)
Oct 28, 2011	1.890	1.890	1.800	1.800	900	-0.13(-6.74%)
Oct 27, 2011	1.900	1.930	1.900	1.930	643	+0.03(+1.58%)
Oct 24, 2011	1.980	1.900	1.900	1.900	1,300	-0.05(-2.56%)
Oct 21, 2011	1.940	1.990	1.935	1.950	1,304	-0.01(-0.51%)
Oct 17, 2011	1.960	1.960	1.960	1.960	0	+0.01(+0.51%)
Oct 13, 2011	1.950	1.950	1.950	1.950	0	-0.02(-1.02%)
Oct 12, 2011	1.980	1.980	1.970	1.970	392	-0.00(-0.01%)
Oct 11, 2011	1.970	1.970	1.970	1.970	150	-0.03(-1.50%)
Oct 10, 2011	2.090	2.090	2.000	2.000	1,010	-0.05(-2.44%)
Oct 07, 2011	2.050	2.050	2.050	2.050	100	+0.01(+0.49%)
Oct 05, 2011	2.020	2.040	2.040	2.040	500	-0.03(-1.45%)
Oct 04, 2011	2.100	2.180	1.990	2.070	1,000	-0.13(-5.91%)
Oct 03, 2011	2.220	2.470	2.200	2.200	2,400	-0.27(-10.93%)
Sep 27, 2011	2.470	2.470	2.470	2.470	0	-0.01(-0.40%)
Sep 22, 2011	2.550	2.480	2.480	2.480	600	-0.07(-2.75%)
Sep 21, 2011	2.645	2.645	2.550	2.550	200	+0.08(+3.23%)
Sep 20, 2011	2.470	2.470	2.470	2.470	300	-0.13(-5.00%)
Sep 19, 2011	2.600	2.630	2.600	2.600	1,164	+0.06(+2.36%)
Sep 16, 2011	2.490	2.540	2.490	2.540	814	+0.12(+4.96%)
Sep 15, 2011	2.470	2.499	2.420	2.420	1,670	+0.06(+2.54%)
Sep 14, 2011	2.320	2.360	2.320	2.360	1,600	+0.09(+3.97%)
Sep 13, 2011	2.190	2.270	2.140	2.270	1,671	+0.13(+6.07%)
Sep 12, 2011	2.260	2.260	2.140	2.140	800	-0.16(-6.96%)
Sep 09, 2011	2.300	2.310	2.300	2.300	926	-0.09(-3.77%)
Sep 08, 2011	2.420	2.420	2.390	2.390	300	-0.06(-2.45%)
Sep 07, 2011	2.450	2.450	2.450	2.450	100	-0.03(-1.37%)
Sep 02, 2011	2.500	2.484	2.484	2.484	1,100	-0.04(-1.43%)
Aug 31, 2011	2.530	2.520	2.520	2.520	400	-0.03(-1.18%)
Aug 29, 2011	2.550	2.550	2.550	2.550	100	-0.03(-1.16%)
Aug 26, 2011	2.650	2.650	2.580	2.580	3,000	-0.12(-4.44%)
Aug 25, 2011	2.920	2.920	2.660	2.700	5,000	-0.25(-8.47%)
Aug 24, 2011	2.900	2.950	2.900	2.950	1,176	+0.02(+0.68%)
Aug 23, 2011	2.990	2.990	2.930	2.930	300	-0.09(-2.98%)
Aug 22, 2011	3.150	3.150	2.970	3.020	1,625	-0.07(-2.27%)
Aug 19, 2011	2.940	3.120	2.940	3.090	3,386	+0.24(+8.42%)
Aug 18, 2011	3.500	3.500	2.650	2.850	12,867	-0.70(-19.72%)
Aug 17, 2011	3.800	3.850	3.540	3.550	6,660	-0.24(-6.28%)
Aug 16, 2011	3.610	3.910	3.610	3.788	7,252	+0.04(+1.01%)
Aug 15, 2011	2.800	3.860	2.680	3.750	38,260	+1.16(+44.79%)
Aug 12, 2011	2.550	2.680	2.550	2.590	2,200	-0.02(-0.77%)
Aug 11, 2011	2.500	2.700	2.500	2.610	11,296	-0.47(-15.26%)
Aug 10, 2011	3.060	3.080	2.550	3.080	8,442	+0.11(+3.70%)
Aug 09, 2011	2.260	3.130	2.360	2.970	15,374	+0.71(+31.42%)
Aug 08, 2011	2.260	2.260	2.206	2.260	3,073	+0.04(+1.80%)
Aug 05, 2011	2.330	2.690	2.030	2.220	17,043	-0.04(-1.77%)
Aug 04, 2011	2.480	2.480	2.200	2.260	3,500	-0.18(-7.38%)
Aug 03, 2011	2.470	2.509	2.440	2.440	3,650	-0.02(-0.81%)
Aug 02, 2011	2.880	2.900	2.410	2.460	26,309	-0.42(-14.58%)
Aug 01, 2011	1.850	2.950	1.848	2.880	94,997	+1.03(+55.68%)
Jul 29, 2011	1.820	1.850	1.820	1.850	1,100	-0.01(-0.64%)
Jul 28, 2011	1.700	1.920	1.700	1.862	117,040	+0.14(+8.26%)
Jul 27, 2011	1.760	1.770	1.720	1.720	3,161	-0.08(-4.44%)
Jul 26, 2011	1.770	1.800	1.770	1.800	1,570	+0.00(+0.00%)
Jul 25, 2011	1.970	1.980	1.790	1.800	19,014	-0.19(-9.55%)
Jul 22, 2011	1.950	1.990	1.940	1.990	14,859	-0.01(-0.50%)
Jul 21, 2011	2.000	2.000	2.000	2.000	1,103	-0.01(-0.50%)
Jul 20, 2011	2.000	2.040	2.000	2.010	1,190	-0.01(-0.50%)
Jul 19, 2011	2.020	2.040	2.000	2.020	9,428	-0.02(-0.98%)
Jul 18, 2011	2.040	2.040	2.040	2.040	1,123	-0.04(-1.92%)
Jul 15, 2011	2.080	2.080	2.080	2.080	100	+0.06(+2.97%)
Jul 14, 2011	2.000	2.020	2.000	2.020	2,100	-0.08(-3.81%)
Jul 13, 2011	2.070	2.100	2.070	2.100	1,242	+0.00(+0.00%)
Jul 12, 2011	2.070	2.100	2.070	2.100	674	+0.02(+0.72%)
Jul 08, 2011	2.110	2.085	2.085	2.085	2,600	-0.04(-1.93%)
Jul 07, 2011	2.180	2.180	2.120	2.126	1,324	+0.01(+0.28%)
Jul 06, 2011	2.180	2.180	2.120	2.120	2,444	-0.05(-2.30%)
Jul 01, 2011	2.170	2.170	2.170	2.170	400	-0.02(-0.91%)
Jun 30, 2011	2.180	2.240	2.140	2.190	3,216	-0.04(-1.79%)
Jun 29, 2011	2.300	2.300	2.230	2.230	1,600	+0.00(+0.00%)
Jun 28, 2011	2.230	2.230	2.230	2.230	300	+0.01(+0.45%)
Jun 27, 2011	2.200	2.310	2.060	2.220	7,911	+0.04(+1.83%)
Jun 24, 2011	2.200	2.250	2.160	2.180	7,024	-0.05(-2.24%)
Jun 23, 2011	2.280	2.330	2.200	2.230	4,100	-0.06(-2.62%)
Jun 22, 2011	2.300	2.530	2.220	2.290	24,757	-0.05(-2.14%)
Jun 21, 2011	2.180	2.480	2.180	2.340	37,826	+0.21(+9.86%)
Jun 20, 2011	2.130	2.130	2.130	2.130	1,200	-0.05(-2.29%)
Jun 17, 2011	2.180	2.200	2.180	2.180	783	+0.00(+0.00%)
Jun 16, 2011	2.200	2.200	2.180	2.180	200	-0.04(-1.80%)
Jun 15, 2011	2.250	2.300	2.220	2.220	1,440	-0.01(-0.44%)
Jun 14, 2011	2.260	2.330	2.174	2.230	3,450	-0.01(-0.45%)
Jun 13, 2011	2.210	2.240	2.100	2.240	2,350	+0.01(+0.45%)
Jun 09, 2011	2.180	2.230	2.230	2.230	300	+0.03(+1.36%)
Jun 08, 2011	2.220	2.249	2.200	2.200	816	+0.00(+0.00%)
Jun 07, 2011	2.150	2.200	2.150	2.200	513	+0.04(+1.85%)
Jun 06, 2011	2.160	2.160	2.160	2.160	160	+0.00(+0.00%)
Jun 03, 2011	2.290	2.620	2.160	2.160	5,467	-0.39(-15.29%)
May 24, 2011	2.720	2.720	2.400	2.550	5,750	-0.13(-4.85%)
May 23, 2011	2.330	3.188	2.330	2.680	35,871	+0.40(+17.54%)
May 20, 2011	2.740	2.900	2.280	2.280	18,646	-0.45(-16.59%)
May 19, 2011	2.900	2.900	2.733	2.733	1,137	-0.27(-8.88%)
May 18, 2011	3.000	3.000	3.000	3.000	800	-0.11(-3.54%)
May 17, 2011	3.110	3.110	3.100	3.110	2,016	+0.05(+1.64%)
May 16, 2011	2.960	3.060	2.960	3.060	465	+0.02(+0.65%)
May 13, 2011	3.040	3.106	3.040	3.040	1,348	+0.00(+0.00%)
May 12, 2011	3.040	3.040	3.040	3.040	1,931	-0.04(-1.30%)
May 11, 2011	3.120	3.120	3.080	3.080	1,489	+0.02(+0.65%)
May 10, 2011	3.020	3.060	3.010	3.060	3,506	+0.05(+1.66%)
May 09, 2011	3.260	3.260	3.010	3.010	4,838	-0.25(-7.67%)
May 06, 2011	3.210	3.260	3.210	3.260	400	+0.06(+1.87%)
May 05, 2011	3.200	3.200	3.200	3.200	116	-0.15(-4.48%)
May 04, 2011	3.400	3.400	3.350	3.350	694	-0.02(-0.73%)
May 03, 2011	3.360	3.399	3.360	3.375	1,568	+0.10(+3.20%)