Transcontinental Realty Investors, Inc.TCINYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $54.01 | $55.25 | $54.00 | $55.25 | 2,718 |
| 1/30/2026 | $53.22 | $53.38 | $52.31 | $53.22 | 1,829 |
| 1/29/2026 | $50.73 | $53.91 | $50.73 | $53.86 | 3,700 |
| 1/28/2026 | $51.18 | $51.18 | $51.18 | $51.18 | 1,600 |
| 1/27/2026 | $51.18 | $51.18 | $51.18 | $51.18 | 743 |
| 1/26/2026 | $52.73 | $52.73 | $52.73 | $52.73 | 2,126 |
| 1/23/2026 | $52.73 | $52.73 | $52.73 | $52.73 | 1,043 |
| 1/22/2026 | $50.01 | $52.73 | $50.01 | $52.73 | 3,000 |
| 1/21/2026 | $51.00 | $52.03 | $49.91 | $51.99 | 3,708 |
| 1/20/2026 | $53.94 | $53.94 | $51.34 | $51.34 | 1,115 |
| 1/16/2026 | $52.66 | $52.92 | $52.66 | $52.92 | 1,428 |
| 1/15/2026 | $52.04 | $52.04 | $52.04 | $52.04 | 1,032 |
| 1/14/2026 | $49.94 | $52.02 | $49.79 | $52.02 | 4,600 |
| 1/13/2026 | $51.16 | $51.16 | $51.16 | $51.16 | 1,233 |
| 1/12/2026 | $52.82 | $52.82 | $52.82 | $52.82 | 2,300 |
| 1/9/2026 | $52.57 | $53.35 | $52.03 | $52.03 | 1,700 |
| 1/8/2026 | $55.92 | $55.92 | $52.52 | $52.52 | 1,400 |
| 1/7/2026 | $54.19 | $54.19 | $51.92 | $52.40 | 3,100 |
| 1/6/2026 | $56.02 | $57.63 | $52.87 | $55.36 | 4,400 |
| 1/5/2026 | $58.20 | $58.20 | $54.98 | $54.98 | 2,200 |
| 1/2/2026 | $58.16 | $58.91 | $56.20 | $58.91 | 3,605 |
| 12/31/2025 | $57.87 | $58.62 | $57.87 | $58.62 | 1,648 |
| 12/30/2025 | $56.76 | $56.76 | $56.76 | $56.76 | 1,522 |
| 12/29/2025 | $58.38 | $58.38 | $58.38 | $58.38 | 1,521 |
| 12/26/2025 | $56.11 | $56.11 | $55.06 | $55.06 | 1,500 |
| 12/24/2025 | $56.59 | $57.20 | $56.59 | $57.20 | 922 |
| 12/23/2025 | $58.40 | $59.65 | $56.37 | $56.67 | 4,800 |
| 12/22/2025 | $57.57 | $58.81 | $57.57 | $58.81 | 2,000 |
| 12/19/2025 | $56.08 | $58.15 | $54.31 | $58.15 | 15,327 |
| 12/18/2025 | $55.67 | $56.29 | $53.51 | $55.54 | 3,400 |
| 12/17/2025 | $56.90 | $57.90 | $56.90 | $57.90 | 2,009 |
| 12/16/2025 | $57.67 | $58.00 | $57.67 | $58.00 | 4,100 |
| 12/15/2025 | $50.40 | $56.90 | $50.40 | $54.89 | 5,647 |
| 12/12/2025 | $47.50 | $51.71 | $47.50 | $49.92 | 3,526 |
| 12/11/2025 | $44.97 | $48.00 | $44.50 | $48.00 | 3,000 |
| 12/10/2025 | $45.00 | $45.00 | $44.24 | $44.24 | 2,900 |
| 12/9/2025 | $45.00 | $45.00 | $44.24 | $44.24 | 1,900 |
| 12/8/2025 | $44.00 | $44.00 | $43.75 | $43.75 | 1,600 |
| 12/5/2025 | $43.01 | $43.87 | $43.01 | $43.87 | 700 |
| 12/4/2025 | $43.96 | $43.96 | $43.96 | $43.96 | 843 |
| 12/3/2025 | $43.00 | $45.00 | $43.00 | $45.00 | 1,838 |
| 12/2/2025 | $44.02 | $44.02 | $44.02 | $44.02 | 812 |
| 12/1/2025 | $45.00 | $45.00 | $44.56 | $44.56 | 3,700 |
| 11/28/2025 | $45.98 | $45.98 | $45.98 | $45.98 | 700 |
| 11/26/2025 | $46.00 | $46.00 | $44.30 | $45.62 | 1,900 |
| 11/25/2025 | $44.41 | $46.00 | $44.41 | $46.00 | 1,208 |
| 11/24/2025 | $46.50 | $46.50 | $45.50 | $46.00 | 2,137 |
| 11/21/2025 | $46.01 | $48.00 | $46.00 | $48.00 | 3,505 |
| 11/20/2025 | $45.39 | $45.39 | $45.39 | $45.39 | 700 |
| 11/19/2025 | $45.00 | $45.50 | $45.00 | $45.43 | 1,305 |
| 11/18/2025 | $45.50 | $45.99 | $45.50 | $45.99 | 500 |
| 11/17/2025 | $46.00 | $46.00 | $43.95 | $45.51 | 2,315 |
| 11/14/2025 | $44.50 | $44.89 | $43.18 | $44.89 | 1,827 |
| 11/13/2025 | $43.04 | $45.12 | $43.00 | $45.12 | 1,000 |
| 11/12/2025 | $46.50 | $46.50 | $45.14 | $45.14 | 825 |
| 11/11/2025 | $45.43 | $45.43 | $45.43 | $45.43 | 346 |
| 11/10/2025 | $46.00 | $46.00 | $45.43 | $45.43 | 900 |
| 11/7/2025 | $46.52 | $46.52 | $46.52 | $46.52 | 1,000 |
| 11/6/2025 | $46.50 | $46.67 | $46.50 | $46.67 | 1,244 |
| 11/5/2025 | $47.85 | $47.85 | $47.85 | $47.85 | 1,430 |
| 11/4/2025 | $44.28 | $44.28 | $44.28 | $44.28 | 1,027 |