Transcontinental Realty Investors (NY: TCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2005	21.49	21.49	21.21	21.24	1,400	-0.36(-1.67%)
Jun 29, 2005	21.79	21.79	21.60	21.60	1,400	-0.31(-1.41%)
Jun 28, 2005	21.89	21.91	21.78	21.91	1,700	+0.01(+0.05%)
Jun 27, 2005	21.90	21.90	21.90	21.90	100	-0.10(-0.45%)
Jun 24, 2005	21.87	22.06	21.81	22.00	7,700	+0.05(+0.23%)
Jun 23, 2005	21.95	21.95	21.95	21.95	500	-0.14(-0.63%)
Jun 22, 2005	22.09	22.09	22.09	22.09	0	+0.00(+0.00%)
Jun 21, 2005	22.09	22.09	22.09	22.09	0	+0.00(+0.00%)
Jun 20, 2005	22.09	22.09	22.09	22.09	100	-0.10(-0.45%)
Jun 17, 2005	22.19	22.19	22.19	22.19	0	+0.00(+0.00%)
Jun 16, 2005	22.19	22.19	22.19	22.19	0	+0.00(+0.00%)
Jun 15, 2005	22.00	22.19	21.65	22.19	6,000	+0.72(+3.35%)
Jun 14, 2005	21.47	21.47	21.47	21.47	300	-0.10(-0.46%)
Jun 13, 2005	21.75	21.75	21.56	21.57	2,300	-0.43(-1.95%)
Jun 10, 2005	22.00	22.00	22.00	22.00	0	+0.00(+0.00%)
Jun 09, 2005	21.87	22.00	21.87	22.00	400	+0.14(+0.64%)
Jun 08, 2005	22.00	22.04	21.85	21.86	3,000	-0.02(-0.09%)
Jun 07, 2005	21.60	21.88	21.60	21.88	1,300	+0.33(+1.53%)
Jun 06, 2005	21.60	21.70	21.55	21.55	2,700	-0.05(-0.23%)
Jun 03, 2005	21.15	21.60	21.15	21.60	3,300	+0.61(+2.91%)
Jun 02, 2005	20.51	21.00	20.50	20.99	2,100	+0.44(+2.14%)
Jun 01, 2005	20.10	20.55	20.01	20.55	3,300	+0.35(+1.73%)
May 31, 2005	19.40	20.20	19.40	20.20	12,900	+0.77(+3.95%)
May 27, 2005	19.55	19.55	19.43	19.43	800	+0.03(+0.16%)
May 26, 2005	19.50	19.50	19.10	19.40	2,900	+0.40(+2.11%)
May 25, 2005	18.90	19.00	18.90	19.00	300	+0.00(+0.00%)
May 24, 2005	19.06	19.06	19.00	19.00	400	-0.05(-0.26%)
May 23, 2005	19.15	19.15	19.05	19.05	900	-0.20(-1.04%)
May 20, 2005	19.45	19.45	19.25	19.25	700	-0.10(-0.52%)
May 19, 2005	19.50	19.50	19.35	19.35	300	+0.05(+0.26%)
May 18, 2005	19.20	19.30	19.20	19.30	400	+0.00(+0.00%)
May 17, 2005	19.44	19.44	19.30	19.30	2,100	+0.01(+0.05%)
May 16, 2005	19.29	19.29	19.29	19.29	200	-0.10(-0.52%)
May 13, 2005	19.39	19.39	19.39	19.39	600	-0.06(-0.31%)
May 12, 2005	19.45	19.45	19.45	19.45	400	-0.15(-0.77%)
May 11, 2005	19.60	19.60	19.60	19.60	100	-0.10(-0.51%)
May 10, 2005	19.70	19.70	19.70	19.70	100	-0.08(-0.40%)
May 09, 2005	19.78	19.78	19.78	19.78	0	+0.00(+0.00%)
May 06, 2005	19.85	19.85	19.78	19.78	400	-0.21(-1.05%)
May 05, 2005	19.80	19.99	19.80	19.99	2,700	+0.24(+1.22%)
May 04, 2005	19.75	19.75	19.75	19.75	200	+0.10(+0.51%)
May 03, 2005	19.80	19.80	19.55	19.65	2,500	-0.26(-1.31%)
May 02, 2005	19.91	19.91	19.91	19.91	0	+0.00(+0.00%)
Apr 29, 2005	19.91	19.91	19.91	19.91	200	+0.01(+0.05%)
Apr 28, 2005	19.90	19.90	19.90	19.90	100	-0.10(-0.50%)
Apr 27, 2005	20.00	20.00	20.00	20.00	400	-0.10(-0.50%)
Apr 26, 2005	20.20	20.27	20.10	20.10	1,900	-0.20(-0.99%)
Apr 25, 2005	20.30	20.40	20.30	20.30	600	+0.00(+0.00%)
Apr 22, 2005	19.25	20.30	19.25	20.30	7,900	+1.15(+6.01%)
Apr 21, 2005	19.25	19.25	19.15	19.15	1,400	-0.10(-0.52%)
Apr 20, 2005	19.28	19.28	19.05	19.25	6,400	-0.13(-0.67%)
Apr 19, 2005	19.39	19.39	19.38	19.38	600	-0.08(-0.41%)
Apr 18, 2005	19.81	19.85	19.45	19.46	3,300	-0.53(-2.65%)
Apr 15, 2005	19.99	19.99	19.99	19.99	0	+0.00(+0.00%)
Apr 14, 2005	20.13	20.13	19.99	19.99	1,000	-0.24(-1.19%)
Apr 13, 2005	20.10	20.23	20.01	20.23	1,500	+0.23(+1.15%)
Apr 12, 2005	19.00	20.34	19.00	20.00	11,100	+1.02(+5.37%)
Apr 11, 2005	18.72	18.98	18.72	18.98	1,500	+0.18(+0.96%)
Apr 08, 2005	18.90	18.91	18.80	18.80	700	-0.18(-0.95%)
Apr 07, 2005	19.15	19.15	18.98	18.98	1,200	-0.27(-1.40%)
Apr 06, 2005	19.25	19.25	19.25	19.25	0	+0.00(+0.00%)
Apr 05, 2005	19.35	19.35	19.25	19.25	700	-0.15(-0.77%)
Apr 04, 2005	19.19	19.50	19.19	19.40	1,700	+0.41(+2.16%)