Get the Stockscreener App
27.35
3.53%
-1.00
Transcontinental Realty Investors, Inc. Stock (TCI) Price History
The historical daily chart and data for Transcontinental Realty Investors, Inc. stock (TCI), adjusted for splits and dividends, show that the latest closing stock price as of May 13, 2024, is $27.35.
- Transcontinental Realty Investors, Inc. all-time high stock price is $52.00, occurred on May 14, 2018.
- The lowest Transcontinental Realty Investors, Inc. stock price recorded was $0.00 on August 17, 2020. Since then, Transcontinental Realty Investors, Inc.'s stock price has risen over to $27.35 now.
- The 52-week high stock price for TCI is $43.40, representing a 58.68% increase from the current share price, occurred on January 29, 2024.
- The 52-week low stock price for TCI is $27.21, indicating a -0.51% decrease from the current share price, occurred on May 10, 2024.
- The closing price of Transcontinental Realty Investors, Inc. (TCI) stock in the beginning of 2023 was $39.94. The stock closed the year at $44.18, a gain of over 10.62% for the year.
The table below shows more information about TCI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 13, 2024 | $28.20 | $28.20 | $0.00 | 102.0 | -0.53% |
| May 10, 2024 | $30.28 | $27.21 | $3.07 | 9,806.0 | -7.23% |
| May 09, 2024 | $30.92 | $29.55 | $1.37 | 2,623.0 | +4.34% |
| May 08, 2024 | $29.29 | $28.33 | $0.96 | 517.0 | +1.98% |
| May 07, 2024 | $29.18 | $28.16 | $1.02 | 29,993.0 | +1.81% |
| May 06, 2024 | $28.31 | $27.91 | $0.40 | 19,081.0 | +0.00% |
| May 03, 2024 | $28.61 | $27.66 | $0.95 | 14,430.0 | -0.07% |
| May 02, 2024 | $29.30 | $28.23 | $1.07 | 5,001.0 | -1.36% |
| May 01, 2024 | $29.14 | $28.60 | $0.54 | 5,922.0 | -0.10% |
| Apr 30, 2024 | $29.75 | $28.51 | $1.24 | 4,784.0 | -0.35% |
| Apr 29, 2024 | $29.10 | $28.24 | $0.86 | 36,381.0 | -0.73% |
| Apr 26, 2024 | $29.20 | $28.64 | $0.56 | 7,704.0 | -0.82% |
| Apr 25, 2024 | $29.93 | $29.00 | $0.93 | 18,900.0 | -3.60% |
| Apr 24, 2024 | $31.06 | $29.57 | $1.49 | 4,616.0 | -3.50% |
| Apr 23, 2024 | $31.49 | $31.25 | $0.24 | 2,105.0 | -0.29% |
| Apr 22, 2024 | $31.86 | $31.45 | $0.41 | 1,587.0 | -1.19% |
| Apr 19, 2024 | $31.88 | $31.59 | $0.29 | 2,287.0 | -0.06% |
| Apr 18, 2024 | $32.30 | $31.39 | $0.91 | 3,271.0 | -1.30% |
| Apr 17, 2024 | $32.56 | $31.79 | $0.77 | 4,661.0 | -1.25% |
| Apr 16, 2024 | $33.39 | $32.71 | $0.681 | 1,467.0 | -1.68% |
| Apr 15, 2024 | $34.09 | $32.74 | $1.35 | 4,119.0 | -3.26% |
Transcontinental Realty Investors, Inc. Stock (TCI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Transcontinental Realty Investors, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TCI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Transcontinental Realty Investors, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Transcontinental Realty Investors, Inc. Stock (TCI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $30.92 | $27.21 | $3.71 | 87,475.0 | -1.57% |
| Apr, 2024 | $37.51 | $28.24 | $9.27 | 152,674.0 | -23.90% |
| Mar, 2024 | $41.34 | $36.01 | $5.33 | 81,336.0 | -3.14% |
| Feb, 2024 | $40.00 | $37.16 | $2.84 | 86,406.0 | -2.16% |
| Jan, 2024 | $43.40 | $34.17 | $9.23 | 126,005.0 | +14.96% |
Transcontinental Realty Investors, Inc. Stock (TCI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $36.16 | $29.95 | $6.21 | 148,520.0 | +5.21% |
| Nov, 2023 | $33.27 | $29.25 | $4.02 | 63,290.0 | +8.13% |
| Oct, 2023 | $31.00 | $27.23 | $3.77 | 111,518.0 | -0.78% |
| Sep, 2023 | $34.31 | $27.52 | $6.79 | 135,568.0 | -10.81% |
| Aug, 2023 | $35.00 | $33.91 | $1.09 | 52,601.0 | -1.89% |
| Jul, 2023 | $36.99 | $34.00 | $2.99 | 71,299.0 | -4.48% |
| Jun, 2023 | $38.17 | $35.76 | $2.41 | 130,668.0 | +1.75% |
| May, 2023 | $40.22 | $35.01 | $5.21 | 78,757.0 | -1.23% |
| Apr, 2023 | $41.99 | $34.96 | $7.03 | 141,549.0 | -14.01% |
| Mar, 2023 | $45.75 | $40.12 | $5.63 | 123,772.0 | -2.80% |
| Feb, 2023 | $46.41 | $43.61 | $2.80 | 111,796.0 | -4.15% |
| Jan, 2023 | $47.35 | $43.50 | $3.85 | 136,214.0 | +2.99% |
Transcontinental Realty Investors, Inc. Stock (TCI) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $47.25 | $41.22 | $6.03 | 198,662.0 | +4.32% |
| Nov, 2022 | $42.35 | $39.53 | $2.82 | 103,995.0 | +3.07% |
| Oct, 2022 | $44.50 | $39.11 | $5.39 | 157,271.0 | +1.83% |
| Sep, 2022 | $44.20 | $37.35 | $6.85 | 185,184.0 | -6.16% |
| Aug, 2022 | $47.30 | $42.75 | $4.55 | 137,412.0 | -0.58% |
| Jul, 2022 | $47.76 | $39.25 | $8.51 | 105,233.0 | +8.70% |
| Jun, 2022 | $47.35 | $37.01 | $10.34 | 221,092.0 | -12.55% |
| May, 2022 | $47.00 | $39.21 | $7.79 | 101,229.0 | +12.26% |
| Apr, 2022 | $41.39 | $37.35 | $4.04 | 72,901.0 | +3.84% |
| Mar, 2022 | $39.42 | $37.52 | $1.90 | 26,885.0 | +1.64% |
| Feb, 2022 | $39.81 | $38.30 | $1.51 | 43,056.0 | -0.26% |
| Jan, 2022 | $40.36 | $38.00 | $2.36 | 45,493.0 | -1.53% |
2.51%
Cap:
|
Volume (24h):