Transcontinental Realty Investors (NY: TCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2003	14.80	14.85	13.55	14.70	36,700	-0.10(-0.68%)
Jun 27, 2003	14.60	14.80	14.60	14.80	7,400	+0.20(+1.37%)
Jun 26, 2003	14.37	14.60	14.37	14.60	6,900	+0.26(+1.81%)
Jun 25, 2003	14.10	14.35	14.10	14.34	2,200	+0.35(+2.50%)
Jun 24, 2003	14.50	14.75	13.80	13.99	16,900	-0.22(-1.55%)
Jun 23, 2003	16.15	16.15	14.21	14.21	12,100	-1.88(-11.68%)
Jun 20, 2003	16.14	16.40	15.80	16.09	19,200	-0.05(-0.31%)
Jun 19, 2003	17.31	17.31	16.00	16.14	80,900	-1.26(-7.24%)
Jun 18, 2003	17.40	17.40	17.40	17.40	400	-0.10(-0.57%)
Jun 17, 2003	17.90	17.90	17.50	17.50	2,700	-0.50(-2.78%)
Jun 16, 2003	18.20	18.20	18.00	18.00	8,700	-0.07(-0.39%)
Jun 13, 2003	17.91	18.10	17.91	18.07	1,200	+0.16(+0.89%)
Jun 12, 2003	17.61	17.91	17.55	17.91	2,300	+0.30(+1.70%)
Jun 11, 2003	17.60	17.61	17.55	17.61	1,900	-0.10(-0.56%)
Jun 10, 2003	17.71	17.71	17.70	17.71	700	+0.01(+0.06%)
Jun 09, 2003	17.70	17.70	17.70	17.70	200	+0.00(+0.00%)
Jun 06, 2003	17.70	17.80	17.70	17.70	600	+0.00(+0.00%)
Jun 05, 2003	17.50	17.70	17.50	17.70	1,100	+0.20(+1.14%)
Jun 04, 2003	17.12	17.50	17.12	17.50	3,000	+0.30(+1.74%)
Jun 03, 2003	17.15	17.20	17.07	17.20	800	+0.02(+0.12%)
Jun 02, 2003	17.20	17.20	17.18	17.18	200	-0.05(-0.29%)
May 30, 2003	17.31	17.32	17.22	17.23	1,500	-0.07(-0.40%)
May 29, 2003	17.25	17.39	17.25	17.30	1,000	-0.01(-0.06%)
May 28, 2003	17.30	17.31	17.30	17.31	1,000	-0.04(-0.23%)
May 27, 2003	17.40	17.40	17.35	17.35	400	-0.12(-0.69%)
May 23, 2003	17.47	17.47	17.47	17.47	0	+0.00(+0.00%)
May 22, 2003	17.47	17.47	17.47	17.47	200	+0.00(+0.00%)
May 21, 2003	17.59	17.60	17.47	17.47	900	-0.13(-0.74%)
May 20, 2003	17.60	17.60	17.60	17.60	100	-0.10(-0.56%)
May 19, 2003	17.87	17.87	17.70	17.70	1,900	-0.18(-1.01%)
May 16, 2003	17.88	17.88	17.88	17.88	600	+0.00(+0.00%)
May 15, 2003	17.90	17.95	17.80	17.88	1,300	+0.03(+0.17%)
May 14, 2003	18.00	18.00	17.85	17.85	600	-0.10(-0.56%)
May 13, 2003	17.95	17.95	17.95	17.95	100	-0.15(-0.83%)
May 12, 2003	18.10	18.10	18.10	18.10	100	+0.00(+0.00%)
May 09, 2003	18.10	18.10	18.10	18.10	600	+0.00(+0.00%)
May 08, 2003	18.10	18.10	18.10	18.10	0	+0.00(+0.00%)
May 07, 2003	17.85	18.10	17.85	18.10	1,600	+0.20(+1.12%)
May 06, 2003	17.90	17.90	17.90	17.90	100	+0.00(+0.00%)
May 05, 2003	17.93	17.93	17.90	17.90	600	-0.13(-0.72%)
May 02, 2003	17.95	18.03	17.95	18.03	1,300	+0.03(+0.17%)
May 01, 2003	18.00	18.00	17.60	18.00	2,500	+0.00(+0.00%)
Apr 30, 2003	17.93	18.00	17.85	18.00	1,300	+0.00(+0.00%)
Apr 29, 2003	18.10	18.10	17.98	18.00	2,400	-0.10(-0.55%)
Apr 28, 2003	18.41	18.41	18.10	18.10	1,300	-0.30(-1.63%)
Apr 25, 2003	18.40	18.40	18.40	18.40	600	-0.16(-0.86%)
Apr 24, 2003	18.56	18.56	18.56	18.56	0	+0.00(+0.00%)
Apr 23, 2003	18.70	18.70	18.55	18.56	400	-0.14(-0.75%)
Apr 22, 2003	18.70	18.70	18.70	18.70	1,300	+0.15(+0.81%)
Apr 21, 2003	18.20	18.70	18.20	18.55	4,100	+0.40(+2.20%)
Apr 17, 2003	18.08	18.15	18.03	18.15	1,300	+0.06(+0.33%)
Apr 16, 2003	18.10	18.10	18.08	18.09	800	-0.02(-0.11%)
Apr 15, 2003	18.22	18.22	18.10	18.11	1,000	-0.22(-1.20%)
Apr 14, 2003	18.30	18.33	18.28	18.33	300	-0.07(-0.38%)
Apr 11, 2003	18.50	18.51	18.40	18.40	900	-0.20(-1.08%)
Apr 10, 2003	18.60	18.60	18.60	18.60	400	-0.10(-0.53%)
Apr 09, 2003	18.90	19.15	18.70	18.70	3,400	-0.22(-1.16%)
Apr 08, 2003	18.60	18.92	18.60	18.92	2,300	+0.18(+0.96%)
Apr 07, 2003	18.57	18.75	18.57	18.74	700	+0.17(+0.92%)
Apr 04, 2003	18.55	18.57	18.55	18.57	300	+0.02(+0.11%)
Apr 03, 2003	18.30	18.55	18.30	18.55	1,200	+0.15(+0.82%)
Apr 02, 2003	18.35	18.50	18.35	18.40	1,500	+0.05(+0.27%)