Transcontinental Realty Investors (TCI) Historical Stock Data
31.39 ↓0.09 (-0.29%)
As of April 23, 2024, 2:36pm EST.
Historical Data
In the past 30 trading days, TCI is down -0.63% a day on average. There have been 10 days where Transcontinental Realty Investors closed green and 20 days where TCI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 31.49 | 31.39 | ↓$0.10 (-0.32%) | 31.25 | 31.49 | 2.11K |
| 2024-04-22 | 31.85 | 31.48 | ↓$0.37 (-1.16%) | 31.45 | 31.86 | 1.59K |
| 2024-04-19 | 31.59 | 31.86 | ↑$0.27 (0.85%) | 31.59 | 31.88 | 2.29K |
| 2024-04-18 | 31.39 | 31.88 | ↑$0.49 (1.56%) | 31.39 | 32.30 | 3.40K |
| 2024-04-17 | 32.01 | 32.30 | ↑$0.29 (0.91%) | 31.79 | 32.56 | 4.66K |
| 2024-04-16 | 33.27 | 32.71 | ↓$0.56 (-1.68%) | 32.71 | 33.39 | 1.47K |
| 2024-04-15 | 33.70 | 33.27 | ↓$0.43 (-1.28%) | 32.74 | 34.09 | 4.12K |
| 2024-04-12 | 34.92 | 34.39 | ↓$0.53 (-1.52%) | 34.39 | 35.00 | 1.33K |
| 2024-04-11 | 35.93 | 35.00 | ↓$0.93 (-2.59%) | 35.00 | 35.93 | 6.76K |
| 2024-04-10 | 35.60 | 35.60 | ↑$0.00 (0.00%) | 35.60 | 35.60 | 1.80K |
| 2024-04-09 | 35.90 | 35.89 | ↓$0.01 (-0.03%) | 35.89 | 35.90 | 1.27K |
| 2024-04-08 | 36.30 | 35.56 | ↓$0.74 (-2.04%) | 35.56 | 36.30 | 9.45K |
| 2024-04-05 | 36.18 | 35.83 | ↓$0.35 (-0.97%) | 35.83 | 36.50 | 6.95K |
| 2024-04-04 | 36.31 | 36.00 | ↓$0.31 (-0.85%) | 35.80 | 37.26 | 21.36K |
| 2024-04-03 | 36.39 | 36.29 | ↓$0.10 (-0.27%) | 36.29 | 37.25 | 5.74K |
| 2024-04-02 | 35.78 | 36.87 | ↑$1.09 (3.05%) | 35.78 | 36.87 | 3.45K |
| 2024-04-01 | 37.51 | 36.21 | ↓$1.30 (-3.47%) | 36.21 | 37.51 | 3.55K |
| 2024-03-28 | 37.60 | 37.65 | ↑$0.05 (0.13%) | 37.60 | 38.10 | 1.88K |
| 2024-03-27 | 37.43 | 37.87 | ↑$0.44 (1.18%) | 37.02 | 37.87 | 2.50K |
| 2024-03-26 | 38.00 | 37.49 | ↓$0.51 (-1.34%) | 37.49 | 38.00 | 1.33K |
| 2024-03-25 | 37.80 | 37.19 | ↓$0.61 (-1.61%) | 37.19 | 37.80 | 2.25K |
| 2024-03-22 | 39.21 | 38.36 | ↓$0.85 (-2.17%) | 38.36 | 39.50 | 5.92K |
| 2024-03-21 | 39.49 | 39.61 | ↑$0.12 (0.30%) | 38.25 | 39.75 | 8.79K |
| 2024-03-20 | 36.99 | 38.20 | ↑$1.21 (3.27%) | 36.99 | 38.20 | 2.58K |
| 2024-03-19 | 37.50 | 37.36 | ↓$0.14 (-0.37%) | 37.36 | 37.77 | 2.08K |
| 2024-03-18 | 37.66 | 36.71 | ↓$0.95 (-2.52%) | 36.01 | 38.34 | 11.74K |
| 2024-03-15 | 39.45 | 37.25 | ↓$2.20 (-5.58%) | 37.25 | 41.34 | 17.82K |
| 2024-03-14 | 39.53 | 39.45 | ↓$0.07 (-0.19%) | 39.45 | 39.53 | 2.45K |
| 2024-03-13 | 39.80 | 39.77 | ↓$0.03 (-0.08%) | 39.77 | 39.89 | 1.30K |
| 2024-03-12 | 39.29 | 39.29 | ↑$0.00 (0.00%) | 39.29 | 39.29 | 883 |
Create an account or log in to view more rows.
$TCI ready to explode
$TCI buy bitches
$TCI is being added
$TCI Awaiting buy signal..
$TCI I still don’t wanna buy it
$TCI Slapping that ask today
$TCI nothing drops
$TCI Pack it up boys.
$TCI what happened
$TCI watch for another rejection up here