Transcontinental Realty Investors, Inc. Common Stock (TCI)

Historical Prices For Transcontinental Realty Investors, Inc. Common Stock (TCI)

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	45.00	45.00	45.00	45.00	1,247	45.00
10/23/2025	45.00	45.00	45.00	45.00	470	45.00
10/22/2025	45.00	45.00	45.00	45.00	1,233	45.00
10/21/2025	42.88	42.88	42.88	42.88	517	42.88
10/20/2025	45.00	45.00	42.84	44.99	1,092	44.99
10/17/2025	43.93	44.96	43.93	44.96	763	44.96
10/16/2025	43.24	43.24	43.24	43.24	834	43.24
10/15/2025	42.72	42.72	42.72	42.72	444	42.72
10/14/2025	44.65	44.65	43.89	44.50	1,043	44.50
10/13/2025	44.20	45.33	44.20	45.33	3,497	45.33
10/10/2025	44.27	45.11	44.20	44.20	5,425	44.20
10/09/2025	45.26	45.26	44.20	44.60	790	44.60
10/08/2025	44.83	44.83	44.83	44.83	549	44.83
10/07/2025	44.20	45.50	44.20	44.99	1,751	44.99
10/06/2025	45.07	45.78	45.07	45.78	796	45.78
10/03/2025	45.68	45.68	45.68	45.68	664	45.68
10/02/2025	46.10	46.20	45.86	45.86	1,228	45.86
10/01/2025	47.95	47.95	46.13	46.13	795	46.13
9/30/2025	46.13	46.13	46.13	46.13	886	46.13
9/29/2025	47.54	47.54	46.20	46.20	638	46.20
9/26/2025	47.25	47.49	47.25	47.49	1,732	47.49
9/25/2025	46.80	46.80	46.80	46.80	922	46.80
9/24/2025	46.10	46.80	46.10	46.80	1,984	46.80
9/23/2025	46.20	46.20	46.20	46.20	1,276	46.20
9/22/2025	46.75	46.75	46.75	46.75	1,473	46.75
9/19/2025	46.06	46.75	45.18	46.75	17,119	46.75
9/18/2025	45.15	46.09	45.15	46.09	1,569	46.09
9/17/2025	46.34	46.34	45.58	45.58	1,462	45.58
9/16/2025	46.50	46.50	45.00	45.85	935	45.85
9/15/2025	44.20	45.85	44.20	45.85	2,170	45.85
9/12/2025	45.85	45.85	45.85	45.85	278	45.85
9/11/2025	46.96	46.96	46.96	46.96	728	46.96
9/10/2025	46.33	46.33	46.33	46.33	757	46.33
9/09/2025	46.33	46.33	46.33	46.33	361	46.33
9/08/2025	47.00	47.00	46.66	46.66	1,058	46.66
9/05/2025	46.91	46.91	46.91	46.91	947	46.91
9/04/2025	45.43	47.15	45.43	47.15	1,418	47.15
9/03/2025	47.00	47.00	45.95	45.95	1,873	45.95
9/02/2025	46.00	46.00	45.59	45.59	1,303	45.59
8/29/2025	45.60	47.12	45.60	47.12	1,857	47.12
8/28/2025	46.09	46.09	46.09	46.09	985	46.09
8/27/2025	46.00	46.50	46.00	46.50	2,020	46.50
8/26/2025	47.41	47.41	47.41	47.41	948	47.41
8/25/2025	47.90	47.90	47.29	47.41	1,309	47.41
8/22/2025	46.50	48.00	46.50	48.00	7,099	48.00
8/21/2025	45.92	45.92	45.92	45.92	794	45.92
8/20/2025	47.37	47.37	47.37	47.37	972	47.37
8/19/2025	45.88	45.88	45.88	45.88	653	45.88
8/18/2025	47.93	47.93	46.62	46.62	1,951	46.62
8/15/2025	46.23	47.65	44.20	47.23	2,742	47.23
8/14/2025	45.71	45.71	45.71	45.71	1,605	45.71
8/13/2025	44.40	45.75	44.40	45.75	3,124	45.75
8/12/2025	42.79	44.22	42.79	44.22	2,037	44.22
8/11/2025	42.05	43.15	42.05	43.15	1,459	43.15
8/08/2025	42.64	42.64	41.64	41.64	1,490	41.64
8/07/2025	40.63	41.64	40.63	41.64	1,005	41.64
8/06/2025	41.95	41.95	41.95	41.95	1,309	41.95
8/05/2025	42.17	42.17	41.10	42.00	1,706	42.00
8/04/2025	41.62	41.62	41.62	41.62	1,107	41.62
8/01/2025	40.41	40.63	39.78	39.78	3,118	39.78
7/31/2025	41.00	41.17	40.92	41.00	1,936	41.00
7/30/2025	41.50	41.75	41.00	41.00	3,651	41.00
7/29/2025	41.67	41.69	41.67	41.69	828	41.69
7/28/2025	42.37	42.64	42.05	42.05	1,310	42.05
7/25/2025	41.42	41.42	41.42	41.42	715	41.42