Transcontinental Realty Investors, Inc. Common Stock (NY: TCI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	28.50	29.00	28.50	29.00	806	+0.33(+1.15%)
Mar 10, 2025	28.35	30.40	28.35	28.67	1,576	+0.00(+0.00%)
Mar 07, 2025	27.88	28.84	27.88	28.67	1,336	+0.64(+2.28%)
Mar 06, 2025	28.12	28.18	27.76	28.03	1,825	-0.09(-0.32%)
Mar 05, 2025	29.30	29.30	28.12	28.12	1,342	-0.47(-1.64%)
Mar 04, 2025	28.61	28.86	28.50	28.59	1,555	+0.00(+0.00%)
Mar 03, 2025	29.12	29.14	28.59	28.59	1,772	-0.21(-0.73%)
Feb 28, 2025	29.40	29.40	27.69	28.80	7,941	-0.93(-3.13%)
Feb 27, 2025	29.98	29.98	29.73	29.73	1,276	+0.05(+0.17%)
Feb 26, 2025	29.68	29.68	29.68	29.68	741	+0.77(+2.66%)
Feb 25, 2025	28.99	28.99	28.91	28.91	1,332	+0.34(+1.19%)
Feb 24, 2025	28.57	28.57	28.57	28.57	816	+0.72(+2.59%)
Feb 21, 2025	28.13	28.13	27.85	27.85	1,913	-0.05(-0.18%)
Feb 20, 2025	28.47	28.50	27.90	27.90	1,375	-0.80(-2.79%)
Feb 19, 2025	28.68	28.70	28.41	28.70	1,737	-0.29(-1.00%)
Feb 18, 2025	26.78	28.99	26.02	28.99	18,458	+2.42(+9.11%)
Feb 14, 2025	26.57	26.57	26.57	26.57	672	-0.35(-1.30%)
Feb 13, 2025	26.92	26.92	26.92	26.92	829	+0.00(+0.00%)
Feb 12, 2025	25.74	27.81	25.74	26.92	2,577	-0.13(-0.48%)
Feb 11, 2025	26.75	27.05	26.74	27.05	4,768	+0.20(+0.74%)
Feb 10, 2025	27.50	27.50	26.80	26.85	2,338	+0.00(+0.00%)
Feb 07, 2025	26.98	26.98	26.55	26.85	2,738	+0.19(+0.71%)
Feb 06, 2025	26.88	26.88	26.66	26.66	1,869	-0.28(-1.04%)
Feb 05, 2025	26.66	26.94	26.66	26.94	1,121	+0.12(+0.45%)
Feb 04, 2025	26.54	27.11	26.54	26.82	1,722	+0.34(+1.28%)
Feb 03, 2025	25.50	26.65	25.50	26.48	2,816	+0.64(+2.48%)
Jan 31, 2025	27.25	27.25	25.84	25.84	5,101	-1.49(-5.45%)
Jan 30, 2025	27.58	27.58	27.14	27.33	3,323	-0.39(-1.41%)
Jan 29, 2025	27.81	27.89	27.72	27.72	1,433	-0.46(-1.63%)
Jan 28, 2025	28.51	28.73	28.12	28.18	2,215	-0.33(-1.16%)
Jan 27, 2025	28.51	28.51	28.51	28.51	2,983	-0.23(-0.80%)
Jan 24, 2025	28.51	28.96	28.51	28.74	3,068	-0.10(-0.35%)
Jan 23, 2025	28.28	29.83	28.28	28.84	7,155	+0.28(+0.98%)
Jan 22, 2025	28.56	29.47	28.51	28.56	3,868	+0.05(+0.18%)
Jan 21, 2025	28.51	29.63	28.51	28.51	5,443	-0.25(-0.87%)
Jan 17, 2025	27.34	28.76	27.34	28.76	6,283	+1.52(+5.58%)
Jan 16, 2025	27.48	27.50	27.24	27.24	1,538	-0.66(-2.37%)
Jan 15, 2025	27.23	27.90	27.23	27.90	1,578	+0.19(+0.69%)
Jan 14, 2025	27.10	27.76	27.10	27.71	2,788	-0.18(-0.65%)
Jan 13, 2025	27.00	27.89	27.00	27.89	1,854	+0.74(+2.73%)
Jan 10, 2025	27.76	27.76	27.15	27.15	2,827	-0.51(-1.84%)
Jan 08, 2025	27.89	27.89	27.58	27.66	2,012	-0.54(-1.91%)
Jan 07, 2025	29.11	29.11	27.59	28.20	8,344	-1.26(-4.28%)
Jan 06, 2025	29.16	29.83	29.16	29.46	5,497	-0.06(-0.20%)
Jan 03, 2025	29.80	30.39	29.11	29.52	4,254	-0.53(-1.76%)