Transcontinental Realty Investors (TCI) Historical Stock Data
44.24 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TCI is up 0.54% a day on average. There have been 21 days where Transcontinental Realty Investors closed green and 9 days where TCI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-10 | 45.00 | 44.24 | ↓$0.76 (-1.69%) | 44.24 | 45.00 | 2.85K |
| 2025-12-09 | 45.00 | 44.24 | ↓$0.76 (-1.69%) | 44.24 | 45.00 | 1.86K |
| 2025-12-08 | 44.00 | 43.75 | ↓$0.25 (-0.57%) | 43.75 | 44.00 | 1.25K |
| 2025-12-05 | 43.01 | 43.87 | ↑$0.86 (2.00%) | 43.01 | 43.87 | 665 |
| 2025-12-04 | 43.96 | 43.96 | ↑$0.00 (0.00%) | 43.96 | 43.96 | 502 |
| 2025-12-03 | 43.00 | 45.00 | ↑$2.00 (4.65%) | 43.00 | 45.00 | 1.84K |
| 2025-12-02 | 44.02 | 44.02 | ↑$0.00 (0.00%) | 44.02 | 44.02 | 812 |
| 2025-12-01 | 45.00 | 44.56 | ↓$0.44 (-0.98%) | 44.56 | 45.00 | 3.65K |
| 2025-11-28 | 45.98 | 45.98 | ↑$0.00 (0.00%) | 45.98 | 45.98 | 695 |
| 2025-11-26 | 46.00 | 45.62 | ↓$0.38 (-0.83%) | 44.30 | 46.00 | 1.18K |
| 2025-11-25 | 44.41 | 46.00 | ↑$1.59 (3.58%) | 44.41 | 46.00 | 1.21K |
| 2025-11-24 | 46.50 | 46.00 | ↓$0.50 (-1.08%) | 45.50 | 46.50 | 1.66K |
| 2025-11-21 | 46.01 | 48.00 | ↑$1.99 (4.33%) | 46.00 | 48.00 | 3.51K |
| 2025-11-20 | 45.39 | 45.39 | ↑$0.00 (0.00%) | 45.39 | 45.39 | 693 |
| 2025-11-19 | 45.00 | 45.43 | ↑$0.43 (0.96%) | 45.00 | 45.43 | 1.31K |
| 2025-11-18 | 45.50 | 45.99 | ↑$0.49 (1.08%) | 45.50 | 45.99 | 494 |
| 2025-11-17 | 46.00 | 45.51 | ↓$0.49 (-1.07%) | 45.51 | 46.00 | 2.32K |
| 2025-11-14 | 44.50 | 44.89 | ↑$0.39 (0.88%) | 43.18 | 44.89 | 1.50K |
| 2025-11-13 | 43.04 | 45.12 | ↑$2.08 (4.83%) | 43.00 | 45.12 | 0.96K |
| 2025-11-12 | 46.50 | 45.14 | ↓$1.36 (-2.92%) | 45.14 | 46.50 | 825 |
| 2025-11-11 | 45.43 | 45.43 | ↑$0.00 (0.00%) | 45.43 | 45.43 | 346 |
| 2025-11-10 | 46.00 | 45.43 | ↓$0.57 (-1.24%) | 45.43 | 46.00 | 463 |
| 2025-11-07 | 46.52 | 46.52 | ↑$0.00 (0.00%) | 46.52 | 46.52 | 510 |
| 2025-11-06 | 46.50 | 46.67 | ↑$0.17 (0.37%) | 46.50 | 46.67 | 1.24K |
| 2025-11-05 | 47.85 | 47.85 | ↑$0.00 (0.00%) | 47.85 | 47.85 | 540 |
| 2025-11-04 | 44.28 | 44.28 | ↑$0.00 (0.00%) | 44.28 | 44.28 | 537 |
| 2025-11-03 | 44.30 | 44.30 | ↑$0.00 (0.00%) | 44.30 | 44.30 | 297 |
| 2025-10-31 | 43.53 | 44.82 | ↑$1.29 (2.96%) | 43.53 | 45.00 | 1.51K |
| 2025-10-30 | 43.00 | 44.15 | ↑$1.15 (2.67%) | 43.00 | 44.15 | 1.20K |
| 2025-10-29 | 43.00 | 43.00 | ↑$0.00 (0.00%) | 43.00 | 43.00 | 1.58K |
Create an account or log in to view more rows.
$TCI Same thing
different day
$TCI Very bullish action
$TCI added!
$TCI When in doubt
zoom out. ??
$TCI shaking weak hands that’s all
$TCI dont be a POS today
$TCI pump up the volume
$TCI I actually want the market pullback 5% is pretty crazy how this market keep going and going
$TCI almost go time
$TCI It's happening!