Transcontinental Realty Investors (NY: TCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	29.75	29.75	28.51	28.65	4,784	-0.10(-0.35%)
Apr 29, 2024	28.64	29.10	28.24	28.75	36,381	-0.21(-0.73%)
Apr 26, 2024	29.19	29.20	28.64	28.96	7,704	-0.24(-0.82%)
Apr 25, 2024	29.45	29.93	29.00	29.20	19,061	-1.09(-3.60%)
Apr 24, 2024	31.06	31.06	29.57	30.29	4,616	-1.10(-3.50%)
Apr 23, 2024	31.49	31.49	31.25	31.39	2,105	-0.09(-0.29%)
Apr 22, 2024	31.85	31.86	31.45	31.48	1,587	-0.38(-1.19%)
Apr 19, 2024	31.59	31.88	31.59	31.86	2,287	-0.02(-0.06%)
Apr 18, 2024	31.39	32.30	31.39	31.88	3,403	-0.42(-1.30%)
Apr 17, 2024	32.01	32.56	31.79	32.30	4,661	-0.41(-1.25%)
Apr 16, 2024	33.27	33.39	32.71	32.71	1,467	-0.56(-1.68%)
Apr 15, 2024	33.70	34.09	32.74	33.27	4,119	-1.12(-3.26%)
Apr 12, 2024	34.92	35.00	34.39	34.39	1,326	-0.61(-1.74%)
Apr 11, 2024	35.93	35.93	35.00	35.00	6,756	-0.60(-1.69%)
Apr 10, 2024	35.60	35.60	35.60	35.60	1,804	-0.29(-0.81%)
Apr 09, 2024	35.90	35.90	35.89	35.89	1,267	+0.33(+0.93%)
Apr 08, 2024	36.30	36.30	35.56	35.56	9,447	-0.27(-0.75%)
Apr 05, 2024	36.18	36.50	35.83	35.83	6,948	-0.17(-0.47%)
Apr 04, 2024	36.31	37.26	35.80	36.00	21,362	-0.29(-0.80%)
Apr 03, 2024	36.39	37.25	36.29	36.29	5,740	-0.58(-1.57%)
Apr 02, 2024	35.78	36.87	35.78	36.87	3,446	+0.66(+1.82%)
Apr 01, 2024	37.51	37.51	36.21	36.21	3,550	-1.44(-3.82%)
Mar 28, 2024	37.60	38.10	37.60	37.65	1,879	-0.22(-0.58%)
Mar 27, 2024	37.43	37.87	37.02	37.87	2,502	+0.38(+1.01%)
Mar 26, 2024	38.00	38.00	37.49	37.49	1,325	+0.30(+0.81%)
Mar 25, 2024	37.80	37.80	37.19	37.19	2,251	-1.17(-3.05%)
Mar 22, 2024	39.21	39.50	38.36	38.36	5,923	-1.25(-3.16%)
Mar 21, 2024	39.49	39.75	38.25	39.61	8,798	+1.41(+3.69%)
Mar 20, 2024	36.99	38.20	36.99	38.20	2,581	+0.84(+2.25%)
Mar 19, 2024	37.50	37.77	37.36	37.36	2,080	+0.65(+1.77%)
Mar 18, 2024	37.66	38.34	36.01	36.71	11,741	-0.54(-1.45%)
Mar 15, 2024	39.45	41.34	37.25	37.25	17,824	-2.20(-5.58%)
Mar 14, 2024	39.53	39.52	39.45	39.45	2,445	-0.32(-0.80%)
Mar 13, 2024	39.80	39.89	39.77	39.77	1,297	+0.48(+1.22%)
Mar 12, 2024	39.29	39.29	39.29	39.29	883	+0.00(+0.00%)
Mar 11, 2024	39.51	39.51	39.00	39.29	6,374	+0.49(+1.26%)
Mar 08, 2024	38.70	38.80	38.66	38.80	3,732	+0.10(+0.26%)
Mar 07, 2024	38.70	38.70	38.70	38.70	1,001	+0.36(+0.94%)
Mar 06, 2024	38.34	38.34	38.34	38.34	801	+0.09(+0.24%)
Mar 05, 2024	38.50	38.51	38.25	38.25	1,990	-0.25(-0.65%)
Mar 04, 2024	39.00	39.00	37.75	38.50	2,961	-0.56(-1.43%)
Mar 01, 2024	39.00	39.06	38.72	39.06	3,085	+0.19(+0.49%)
Feb 29, 2024	38.27	39.50	37.76	38.87	5,616	+1.11(+2.94%)
Feb 28, 2024	37.32	37.76	37.32	37.76	1,014	+0.08(+0.21%)
Feb 27, 2024	37.68	38.30	37.68	37.68	1,135	+0.52(+1.40%)
Feb 26, 2024	37.50	37.50	37.16	37.16	4,031	-1.44(-3.73%)
Feb 23, 2024	38.75	38.75	38.40	38.60	2,794	+0.09(+0.23%)
Feb 22, 2024	39.10	39.54	37.82	38.51	5,671	-0.59(-1.51%)
Feb 21, 2024	39.13	39.37	39.00	39.10	5,529	+0.39(+1.01%)
Feb 20, 2024	37.30	38.75	37.30	38.71	4,425	+1.31(+3.50%)
Feb 16, 2024	39.45	39.65	37.40	37.40	6,538	-2.58(-6.45%)
Feb 15, 2024	39.50	39.98	39.25	39.98	3,450	+0.48(+1.22%)
Feb 14, 2024	39.98	40.00	39.00	39.50	4,043	+0.51(+1.31%)
Feb 13, 2024	39.35	39.40	38.91	38.99	16,768	-0.37(-0.94%)
Feb 12, 2024	40.00	40.00	39.36	39.36	2,490	-0.64(-1.60%)
Feb 09, 2024	39.75	40.00	39.75	40.00	2,361	+0.25(+0.63%)
Feb 08, 2024	38.02	39.75	38.02	39.75	2,616	+0.25(+0.63%)
Feb 07, 2024	39.94	39.94	38.36	39.50	4,280	+0.00(+0.00%)
Feb 06, 2024	39.45	39.50	39.27	39.50	7,554	+0.05(+0.13%)
Feb 05, 2024	39.79	39.82	39.45	39.45	3,019	-0.44(-1.10%)
Feb 02, 2024	39.89	39.89	39.89	39.89	710	+0.01(+0.03%)
Feb 01, 2024	39.64	39.88	39.64	39.88	2,737	+0.15(+0.38%)
Jan 31, 2024	39.73	39.73	39.73	39.73	2,994	+0.00(+0.00%)
Jan 30, 2024	40.27	40.81	39.73	39.73	2,736	-1.08(-2.65%)
Jan 29, 2024	43.40	43.40	40.81	40.81	3,129	+0.35(+0.87%)
Jan 26, 2024	40.26	40.46	40.26	40.46	1,407	+0.00(+0.00%)
Jan 25, 2024	40.66	40.66	40.22	40.46	1,842	+0.05(+0.12%)
Jan 24, 2024	40.00	40.60	40.00	40.41	3,492	+0.80(+2.02%)
Jan 23, 2024	39.51	39.76	39.35	39.61	4,459	+0.45(+1.15%)
Jan 22, 2024	39.02	39.40	39.02	39.16	2,159	+0.14(+0.36%)
Jan 19, 2024	38.77	39.02	38.02	39.02	28,114	+0.02(+0.05%)
Jan 18, 2024	39.51	40.01	39.00	39.00	7,749	-0.23(-0.59%)
Jan 17, 2024	39.89	39.89	39.10	39.23	3,672	+0.00(+0.00%)
Jan 16, 2024	39.60	39.83	39.10	39.23	12,625	-0.32(-0.81%)
Jan 12, 2024	39.85	39.85	39.55	39.55	1,308	+0.23(+0.58%)
Jan 11, 2024	39.40	40.15	39.00	39.32	5,519	+0.45(+1.16%)
Jan 10, 2024	38.01	39.05	38.01	38.87	4,418	+0.88(+2.32%)
Jan 09, 2024	37.56	38.27	37.56	37.99	3,316	+0.11(+0.29%)
Jan 08, 2024	38.38	38.38	37.88	37.88	4,483	-0.20(-0.53%)
Jan 05, 2024	37.64	38.10	37.11	38.08	15,272	+0.65(+1.74%)
Jan 04, 2024	37.16	37.47	36.61	37.43	3,370	+0.58(+1.57%)
Jan 03, 2024	35.88	37.57	35.83	36.85	8,696	+1.34(+3.77%)
Jan 02, 2024	34.17	35.68	34.17	35.51	5,712	+0.95(+2.75%)
Dec 29, 2023	34.76	34.76	34.56	34.56	2,306	+0.00(+0.00%)
Dec 28, 2023	33.52	34.80	33.52	34.56	5,682	+1.16(+3.47%)
Dec 27, 2023	34.89	34.89	33.40	33.40	1,359	-1.77(-5.03%)
Dec 26, 2023	36.16	36.16	35.17	35.17	2,024	+0.11(+0.31%)
Dec 22, 2023	35.00	35.10	34.38	35.06	6,977	+0.01(+0.03%)
Dec 21, 2023	35.21	35.21	35.05	35.05	1,617	+0.45(+1.30%)
Dec 20, 2023	34.23	34.61	34.20	34.60	16,583	+0.00(+0.00%)
Dec 19, 2023	34.34	35.16	34.04	34.60	6,507	+0.26(+0.76%)
Dec 18, 2023	34.86	34.86	33.34	34.34	8,713	+0.34(+1.00%)
Dec 15, 2023	33.20	34.50	32.33	34.00	33,657	+0.97(+2.94%)
Dec 14, 2023	31.87	33.10	31.41	33.03	8,282	+1.14(+3.57%)
Dec 13, 2023	30.09	31.89	30.09	31.89	7,180	+1.64(+5.42%)
Dec 12, 2023	30.05	30.75	30.05	30.25	4,165	+0.03(+0.10%)
Dec 11, 2023	30.40	30.58	29.95	30.22	12,110	-0.33(-1.08%)
Dec 08, 2023	30.30	30.99	30.01	30.55	3,000	+0.17(+0.56%)
Dec 07, 2023	30.76	30.76	30.18	30.38	5,060	+0.28(+0.93%)
Dec 06, 2023	30.76	32.38	30.04	30.10	5,665	-0.66(-2.15%)
Dec 05, 2023	31.26	31.96	30.22	30.76	4,088	-0.51(-1.63%)
Dec 04, 2023	33.31	33.97	31.25	31.27	11,104	-1.94(-5.84%)
Dec 01, 2023	33.18	33.41	33.18	33.21	2,829	+0.36(+1.10%)
Nov 30, 2023	32.75	32.85	32.53	32.85	4,037	-0.42(-1.26%)
Nov 29, 2023	32.77	33.27	32.27	33.27	2,974	+0.37(+1.12%)
Nov 28, 2023	32.46	32.92	31.70	32.90	7,568	+1.65(+5.28%)
Nov 27, 2023	32.21	32.25	31.25	31.25	2,684	-1.20(-3.70%)
Nov 24, 2023	31.49	33.05	31.49	32.45	684	+1.36(+4.37%)
Nov 22, 2023	31.15	31.70	30.60	31.09	1,320	-0.19(-0.61%)
Nov 21, 2023	31.50	31.70	30.96	31.28	1,316	-0.28(-0.89%)
Nov 20, 2023	31.04	31.80	31.04	31.56	1,279	+1.35(+4.47%)
Nov 17, 2023	30.21	31.60	30.21	30.21	3,975	-0.04(-0.13%)
Nov 16, 2023	31.36	31.36	29.62	30.25	3,333	-0.73(-2.36%)
Nov 15, 2023	31.34	31.34	30.53	30.98	2,203	-0.29(-0.93%)
Nov 14, 2023	29.25	31.95	29.25	31.27	7,192	+0.98(+3.24%)
Nov 13, 2023	30.10	30.86	29.80	30.29	4,827	+0.23(+0.77%)
Nov 10, 2023	30.30	30.30	29.88	30.06	2,465	+0.06(+0.20%)
Nov 09, 2023	30.00	30.10	30.00	30.00	1,190	+0.01(+0.03%)
Nov 08, 2023	29.84	30.40	29.84	29.99	3,254	-0.15(-0.50%)
Nov 07, 2023	30.20	30.36	29.56	30.14	2,895	+0.03(+0.10%)
Nov 06, 2023	30.71	30.71	30.06	30.11	4,076	-0.62(-2.02%)
Nov 03, 2023	30.30	30.73	30.30	30.73	2,012	+0.52(+1.72%)
Nov 02, 2023	30.30	30.30	29.99	30.21	2,783	+0.45(+1.51%)
Nov 01, 2023	30.25	30.25	29.76	29.76	1,232	-0.62(-2.04%)
Oct 31, 2023	29.36	30.38	29.00	30.38	5,067	+0.81(+2.74%)
Oct 30, 2023	29.15	29.57	29.15	29.57	1,817	+0.85(+2.96%)
Oct 27, 2023	29.20	29.20	28.72	28.72	3,055	-0.80(-2.71%)
Oct 26, 2023	29.30	30.26	29.25	29.52	1,594	+0.84(+2.93%)
Oct 25, 2023	28.92	30.19	28.68	28.68	5,701	-0.22(-0.76%)
Oct 24, 2023	29.06	29.30	28.60	28.90	5,883	-0.05(-0.17%)
Oct 23, 2023	28.34	28.95	28.34	28.95	2,351	-0.07(-0.24%)
Oct 20, 2023	28.22	29.83	28.22	29.02	4,472	+0.86(+3.05%)
Oct 19, 2023	30.00	30.20	28.16	28.16	5,104	-1.34(-4.54%)
Oct 18, 2023	29.63	30.46	29.50	29.50	7,845	+0.04(+0.14%)
Oct 17, 2023	27.65	29.50	27.36	29.46	18,595	+1.47(+5.25%)
Oct 16, 2023	27.99	28.00	27.23	27.99	7,340	+0.48(+1.74%)
Oct 13, 2023	27.67	27.70	27.51	27.51	1,272	-0.14(-0.51%)
Oct 12, 2023	27.81	27.96	27.65	27.65	2,712	-0.16(-0.58%)
Oct 11, 2023	27.99	28.00	27.81	27.81	2,894	-0.07(-0.25%)
Oct 10, 2023	27.81	28.00	27.79	27.88	9,049	+0.13(+0.47%)
Oct 09, 2023	29.01	29.01	27.41	27.75	6,933	-0.76(-2.67%)
Oct 06, 2023	30.16	30.16	28.51	28.51	5,509	-1.57(-5.22%)
Oct 05, 2023	29.76	30.08	29.76	30.08	4,621	+0.16(+0.53%)
Oct 04, 2023	30.29	30.29	29.76	29.92	3,814	-0.79(-2.57%)
Oct 03, 2023	30.04	30.71	30.00	30.71	4,609	+0.61(+2.03%)
Oct 02, 2023	30.54	31.00	30.10	30.10	1,306	-0.52(-1.70%)
Sep 29, 2023	30.00	30.62	30.00	30.62	4,246	+0.62(+2.07%)
Sep 28, 2023	29.83	30.00	29.75	30.00	1,929	+0.17(+0.57%)
Sep 27, 2023	29.71	29.83	29.71	29.83	1,676	+0.06(+0.20%)
Sep 26, 2023	30.00	30.17	29.51	29.77	4,422	-0.48(-1.59%)
Sep 25, 2023	30.62	30.62	30.25	30.25	1,305	-0.08(-0.26%)
Sep 22, 2023	30.30	30.50	30.00	30.33	1,505	+0.26(+0.86%)
Sep 21, 2023	30.07	30.07	30.07	30.07	1,208	-0.34(-1.12%)
Sep 20, 2023	30.41	31.00	29.52	30.41	4,815	-0.20(-0.65%)
Sep 19, 2023	29.99	30.64	29.87	30.61	3,822	+1.07(+3.62%)
Sep 18, 2023	29.74	30.59	29.29	29.54	5,786	-0.63(-2.09%)
Sep 15, 2023	29.21	30.39	29.20	30.17	21,248	+0.67(+2.27%)
Sep 14, 2023	28.16	29.69	28.16	29.50	6,996	+1.92(+6.96%)
Sep 13, 2023	31.63	31.91	27.52	27.58	47,921	-5.27(-16.04%)
Sep 12, 2023	32.80	32.90	32.80	32.85	1,392	+0.16(+0.49%)
Sep 11, 2023	33.37	33.37	32.14	32.69	2,389	-0.52(-1.57%)
Sep 08, 2023	33.00	33.84	33.00	33.21	2,993	+0.00(+0.00%)
Sep 07, 2023	33.31	33.33	32.23	33.21	10,867	-0.14(-0.42%)
Sep 06, 2023	33.89	33.89	33.35	33.35	1,050	-0.54(-1.59%)
Sep 05, 2023	34.11	34.31	33.89	33.89	7,686	-0.21(-0.62%)
Sep 01, 2023	34.26	34.26	33.93	34.10	2,140	-0.23(-0.67%)
Aug 31, 2023	34.26	34.40	34.22	34.33	2,249	+0.13(+0.38%)
Aug 30, 2023	33.91	34.40	33.91	34.20	1,861	-0.43(-1.24%)
Aug 29, 2023	34.23	34.63	34.23	34.63	944	+0.56(+1.64%)
Aug 28, 2023	34.07	34.07	34.07	34.07	733	-0.66(-1.90%)
Aug 25, 2023	34.75	34.75	34.73	34.73	1,034	+0.45(+1.31%)
Aug 24, 2023	34.33	34.33	34.28	34.28	1,266	+0.00(+0.00%)
Aug 23, 2023	34.50	34.50	34.28	34.28	2,033	-0.13(-0.38%)
Aug 22, 2023	34.40	34.50	34.40	34.41	1,522	-0.11(-0.32%)
Aug 21, 2023	34.66	34.89	34.40	34.52	2,266	-0.10(-0.29%)
Aug 18, 2023	34.23	34.80	34.23	34.62	1,719	+0.17(+0.49%)
Aug 17, 2023	34.81	34.87	34.45	34.45	3,564	-0.05(-0.14%)
Aug 16, 2023	34.17	35.00	34.17	34.50	5,151	+0.12(+0.35%)
Aug 15, 2023	34.38	34.38	34.38	34.38	732	-0.18(-0.52%)
Aug 14, 2023	34.75	34.75	34.56	34.56	826	-0.44(-1.26%)
Aug 11, 2023	35.00	35.00	34.15	35.00	4,664	+0.00(+0.00%)
Aug 10, 2023	35.00	35.00	34.40	35.00	4,871	+0.16(+0.46%)
Aug 09, 2023	34.62	34.84	34.62	34.84	1,367	+0.31(+0.90%)
Aug 08, 2023	34.53	34.53	34.53	34.53	361	-0.35(-1.00%)
Aug 07, 2023	34.88	34.88	34.60	34.88	984	+0.37(+1.07%)
Aug 04, 2023	34.93	35.00	34.35	34.51	2,152	-0.49(-1.40%)
Aug 03, 2023	34.46	35.00	33.91	35.00	10,731	+0.51(+1.48%)
Aug 02, 2023	34.49	34.49	34.49	34.49	903	-0.27(-0.78%)
Aug 01, 2023	34.80	34.80	34.76	34.76	676	-0.23(-0.66%)
Jul 31, 2023	34.00	34.99	34.00	34.99	1,564	+0.00(+0.00%)
Jul 28, 2023	35.00	35.00	34.55	34.99	2,491	+0.27(+0.78%)
Jul 27, 2023	34.47	34.80	34.47	34.72	2,184	+0.34(+0.99%)
Jul 26, 2023	34.89	35.00	34.38	34.38	3,349	-0.24(-0.69%)
Jul 25, 2023	34.62	34.62	34.62	34.62	608	-0.20(-0.57%)
Jul 24, 2023	34.98	34.98	34.82	34.82	751	+0.02(+0.06%)
Jul 21, 2023	35.00	35.00	34.80	34.80	2,220	-0.15(-0.43%)
Jul 20, 2023	34.21	34.99	34.21	34.95	5,907	+0.31(+0.89%)
Jul 19, 2023	34.68	34.71	34.08	34.64	4,600	-0.08(-0.23%)
Jul 18, 2023	34.75	34.75	34.72	34.72	1,921	-0.16(-0.46%)
Jul 17, 2023	35.29	35.29	34.48	34.88	3,049	-0.16(-0.46%)
Jul 14, 2023	35.39	35.46	35.02	35.04	2,766	-0.81(-2.26%)
Jul 13, 2023	35.50	35.85	35.01	35.85	5,107	+0.01(+0.03%)
Jul 12, 2023	35.49	35.90	35.00	35.84	9,809	+0.16(+0.45%)
Jul 11, 2023	35.72	35.72	35.21	35.68	2,246	+0.02(+0.06%)
Jul 10, 2023	35.81	35.81	35.46	35.66	2,703	-0.74(-2.03%)
Jul 07, 2023	35.65	36.40	35.25	36.40	9,808	+0.95(+2.68%)
Jul 06, 2023	36.24	36.38	35.45	35.45	6,116	-1.04(-2.85%)
Jul 05, 2023	35.89	36.89	35.89	36.49	1,981	-0.50(-1.35%)
Jul 03, 2023	36.60	36.99	36.60	36.99	2,178	+0.36(+0.98%)
Jun 30, 2023	37.79	37.79	36.63	36.63	5,484	-1.16(-3.07%)
Jun 29, 2023	37.59	37.79	37.25	37.79	3,913	+0.81(+2.19%)
Jun 28, 2023	36.15	36.98	36.15	36.98	3,343	+0.56(+1.54%)
Jun 27, 2023	36.81	36.81	35.76	36.42	2,796	-0.25(-0.68%)
Jun 26, 2023	36.92	36.92	36.67	36.67	3,164	-0.26(-0.70%)
Jun 23, 2023	37.50	37.50	36.33	36.93	57,768	-0.90(-2.38%)
Jun 22, 2023	37.83	37.83	37.83	37.83	1,349	+0.21(+0.56%)
Jun 21, 2023	37.78	37.78	37.47	37.62	2,564	-0.36(-0.95%)
Jun 20, 2023	37.25	38.00	36.20	37.98	3,137	+0.00(+0.00%)
Jun 16, 2023	37.96	37.98	37.69	37.98	6,513	+0.14(+0.37%)
Jun 15, 2023	37.53	37.84	37.04	37.84	2,780	+2.83(+8.08%)
May 08, 2023	35.14	35.36	35.01	35.01	2,720	-0.37(-1.05%)
May 05, 2023	35.56	36.64	35.17	35.38	6,057	+0.22(+0.63%)
May 04, 2023	36.00	36.00	35.12	35.16	4,697	-0.87(-2.41%)
May 03, 2023	36.75	36.75	36.03	36.03	1,803	-0.01(-0.03%)
May 02, 2023	36.50	36.66	36.04	36.04	1,804	-0.74(-2.01%)