Transcontinental Realty Investors (NY: TCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	18.79	18.79	18.79	18.79	100	-0.21(-1.11%)
Apr 29, 2008	18.99	19.00	18.51	19.00	7,800	+0.33(+1.77%)
Apr 28, 2008	17.86	18.74	17.86	18.67	4,810	+0.68(+3.78%)
Apr 25, 2008	18.45	18.46	17.99	17.99	4,800	-0.01(-0.06%)
Apr 24, 2008	18.41	18.41	18.00	18.00	600	-0.51(-2.76%)
Apr 23, 2008	18.98	19.48	17.21	18.51	1,400	-0.58(-3.04%)
Apr 22, 2008	19.50	19.50	19.00	19.09	6,500	-0.29(-1.50%)
Apr 21, 2008	19.75	20.29	19.38	19.38	5,300	-0.37(-1.87%)
Apr 18, 2008	19.75	19.89	19.75	19.75	400	-0.75(-3.66%)
Apr 17, 2008	20.50	20.50	20.50	20.50	800	+0.01(+0.05%)
Apr 16, 2008	19.25	20.49	19.25	20.49	3,000	+1.24(+6.44%)
Apr 15, 2008	19.00	19.50	18.62	19.25	4,000	+0.50(+2.67%)
Apr 14, 2008	18.74	18.80	18.56	18.75	4,200	+0.25(+1.35%)
Apr 11, 2008	18.26	18.62	18.25	18.50	8,600	+0.08(+0.43%)
Apr 10, 2008	18.07	18.92	18.07	18.42	11,100	+0.38(+2.11%)
Apr 09, 2008	18.02	18.29	18.02	18.04	4,700	-0.31(-1.69%)
Apr 08, 2008	18.93	18.94	18.15	18.35	5,400	-0.20(-1.08%)
Apr 07, 2008	18.84	19.04	18.55	18.55	2,500	-0.29(-1.54%)
Apr 04, 2008	19.00	19.85	18.52	18.84	4,900	+0.38(+2.06%)
Apr 03, 2008	18.99	18.99	18.46	18.46	200	+0.12(+0.67%)
Apr 02, 2008	18.20	18.68	18.20	18.34	2,100	+0.39(+2.16%)
Apr 01, 2008	17.88	18.00	17.29	17.95	1,800	+0.83(+4.85%)
Mar 31, 2008	17.99	17.99	17.12	17.12	1,200	-0.09(-0.50%)
Mar 28, 2008	17.27	17.56	17.01	17.21	2,600	+0.15(+0.86%)
Mar 27, 2008	17.24	17.62	16.82	17.06	16,300	+0.19(+1.13%)
Mar 26, 2008	16.31	16.89	16.31	16.87	1,700	+0.20(+1.20%)
Mar 25, 2008	16.01	17.06	16.01	16.67	8,300	+0.41(+2.50%)
Mar 24, 2008	16.10	16.60	16.10	16.26	500	-0.31(-1.85%)
Mar 21, 2008	16.57	16.57	16.57	16.57	0	+0.00(+0.00%)
Mar 20, 2008	16.57	16.57	16.57	16.57	0	+0.00(+0.00%)
Mar 19, 2008	16.57	16.57	16.57	16.57	0	+0.00(+0.00%)
Mar 18, 2008	16.31	16.81	16.31	16.57	500	-0.18(-1.07%)
Mar 17, 2008	16.75	16.75	16.75	16.75	0	+0.00(+0.00%)
Mar 14, 2008	16.71	16.75	16.25	16.75	400	-0.35(-2.05%)
Mar 13, 2008	17.08	17.42	16.75	17.10	5,500	+0.82(+5.04%)
Mar 12, 2008	16.50	16.61	16.28	16.28	500	-0.14(-0.85%)
Mar 11, 2008	16.09	16.42	16.09	16.42	2,000	+0.35(+2.18%)
Mar 10, 2008	15.80	16.07	15.78	16.07	7,900	+0.36(+2.29%)
Mar 07, 2008	15.71	15.71	15.71	15.71	100	-0.06(-0.38%)
Mar 06, 2008	15.77	15.77	15.77	15.77	100	-0.14(-0.88%)
Mar 05, 2008	15.91	15.91	15.91	15.91	0	+0.00(+0.00%)
Mar 04, 2008	15.75	15.95	15.75	15.91	800	+0.39(+2.51%)
Mar 03, 2008	15.51	15.52	15.51	15.52	300	-0.05(-0.32%)
Feb 29, 2008	15.56	15.57	15.10	15.57	2,000	-0.18(-1.14%)
Feb 28, 2008	15.32	15.75	15.32	15.75	2,900	-0.25(-1.56%)
Feb 27, 2008	15.50	16.00	15.50	16.00	2,500	+0.13(+0.82%)
Feb 26, 2008	15.41	15.87	15.41	15.87	6,200	+0.97(+6.51%)
Feb 25, 2008	14.65	14.91	14.65	14.90	1,400	+0.14(+0.95%)
Feb 22, 2008	14.51	14.76	14.51	14.76	1,500	+0.26(+1.79%)
Feb 21, 2008	14.51	14.51	14.26	14.50	6,000	+0.38(+2.69%)
Feb 20, 2008	14.84	15.13	13.88	14.12	15,000	-0.91(-6.05%)
Feb 19, 2008	15.14	15.14	14.77	15.03	1,200	-0.19(-1.25%)
Feb 18, 2008	15.22	15.22	15.22	15.22	0	+0.00(+0.00%)
Feb 15, 2008	15.22	15.22	15.22	15.22	100	-0.02(-0.13%)
Feb 14, 2008	15.24	15.24	15.24	15.24	100	+0.01(+0.07%)
Feb 13, 2008	15.24	15.24	15.23	15.23	200	-0.15(-0.98%)
Feb 12, 2008	15.43	15.52	15.15	15.38	7,100	-0.16(-1.03%)
Feb 11, 2008	15.42	15.70	15.42	15.54	2,100	+0.04(+0.26%)
Feb 08, 2008	15.50	15.50	15.50	15.50	200	-0.20(-1.27%)
Feb 07, 2008	15.70	15.70	15.70	15.70	0	+0.00(+0.00%)
Feb 06, 2008	15.70	15.70	15.70	15.70	0	+0.00(+0.00%)
Feb 05, 2008	15.70	15.70	15.70	15.70	400	+0.18(+1.16%)
Feb 04, 2008	15.29	15.52	15.29	15.52	400	+0.29(+1.90%)