NYSE:TCI | Historical Stock Price | TRANSCONTINENTAL REALTY INVESTORS INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1985-03-07 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.11$3.07$8.52$23.64$65.56$181.811985-03-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1990

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1990-12-31$2.67$4.156,900——
1990-12-28$2.58$4.028,850——
1990-12-27$2.50$3.894,500——
1990-12-26$2.50$3.899,300——
1990-12-24$2.42$3.762,700——
1990-12-21$2.42$3.761,950——
1990-12-20$2.42$3.761,200——
1990-12-19$2.42$3.762,250——
1990-12-18$2.33$3.634,950——
1990-12-17$2.42$3.767,800——
1990-12-14$2.42$3.763,750——
1990-12-13$2.33$3.635,550——
1990-12-12$2.33$3.634,050——
1990-12-11$2.33$3.637,500——
1990-12-10$2.25$3.502,700——
1990-12-07$2.25$3.504,050——
1990-12-06$2.17$3.372,400——
1990-12-05$2.25$3.503,450——
1990-12-04$2.33$3.632,850——
1990-12-03$2.33$3.631,050——
1990-11-30$2.42$3.764,950——
1990-11-29$2.17$3.373,450——
1990-11-28$2.08$3.241,200——
1990-11-27$2.08$3.244,650——
1990-11-26$2.08$3.2411,100——
1990-11-23$2.00$3.11600——
1990-11-21$2.00$3.113,300——
1990-11-20$2.00$3.111,800——
1990-11-19$2.00$3.114,200——
1990-11-16$2.08$3.24150——
1990-11-15$2.00$3.111,050——
1990-11-14$2.00$3.115,250——
1990-11-13$1.92$2.981,650——
1990-11-12$2.08$3.241,200——
1990-11-09$2.17$3.37900——
1990-11-08$2.08$3.246,600——
1990-11-07$2.00$3.113,000——
1990-11-06$1.92$2.982,550——
1990-11-05$1.83$2.858,850——
1990-11-02$1.92$2.9810,200——
1990-11-01$2.08$3.24750——
1990-10-31$2.08$3.242,850——
1990-10-30$2.17$3.37600——
1990-10-29$2.17$3.371,350——
1990-10-26$2.25$3.503,000——
1990-10-25$2.33$3.633,750——
1990-10-24$2.25$3.5010,500——
1990-10-23$2.25$3.503,600——
1990-10-22$2.25$3.5015,150——
1990-10-19$2.25$3.507,200——
1990-10-18$2.50$3.892,550——
1990-10-17$2.50$3.891,350——
1990-10-16$2.67$4.15900——
1990-10-15$2.67$4.150——
1990-10-12$2.67$4.1511,550——
1990-10-11$2.67$4.1516,350——
1990-10-10$2.67$4.156,600——
1990-10-09$2.83$4.415,250——
1990-10-08$2.83$4.413,300——
1990-10-05$3.00$4.662,850——
1990-10-04$2.92$4.5311,550——
1990-10-03$3.08$4.791,500——
1990-10-02$3.25$5.0519,500——
1990-10-01$3.33$5.1811,850——
1990-09-28$3.50$5.446,900——
1990-09-27$3.67$5.701,950——
1990-09-26$3.67$5.704,050——
1990-09-25$3.92$6.091,050——
1990-09-24$4.00$6.2210,950——
1990-09-21$4.25$6.614,500——
1990-09-20$4.33$6.742,550——
1990-09-19$4.42$6.878,550——
1990-09-18$4.75$7.392,100——
1990-09-17$4.75$7.39450——
1990-09-14$4.75$7.391,200——
1990-09-13$4.75$7.395,250——
1990-09-12$4.83$7.51900——
1990-09-11$4.92$7.642,400——
1990-09-10$4.83$7.511,350——
1990-09-07$1.33$2.070——
1990-09-06$1.33$2.070——
1990-09-05$1.33$2.070——
1990-09-04$1.33$2.070——
1990-08-31$1.33$2.070——
1990-08-30$1.33$2.070——
1990-08-29$1.33$2.070——
1990-08-28$1.33$2.070——
1990-08-27$1.33$2.070——
1990-08-24$1.33$2.070——
1990-08-23$1.33$2.070——
1990-08-22$1.33$2.070——
1990-08-21$1.33$2.070——
1990-08-20$1.33$2.070——
1990-08-17$1.33$2.074,200——
1990-08-16$1.33$2.071,050——
1990-08-15$1.42$2.205,250——
1990-08-14$1.33$2.073,150——
1990-08-13$1.33$2.074,500——
1990-08-10$1.42$2.207,950——
1990-08-09$1.33$2.0725,800——
1990-08-08$1.08$1.687,500——
1990-08-07$1.08$1.6817,250——
1990-08-06$1.17$1.8110,200——
1990-08-03$1.17$1.8129,400——
1990-08-02$1.33$2.072,250——
1990-08-01$1.33$2.0728,200——
1990-07-31$1.42$2.205,550——
1990-07-30$1.50$2.3313,200——
1990-07-27$1.42$2.2011,400——
1990-07-26$1.42$2.207,650——
1990-07-25$1.42$2.2016,800——
1990-07-24$1.42$2.2016,650——
1990-07-23$1.50$2.3326,550——
1990-07-20$1.58$2.463,600——
1990-07-19$1.58$2.467,500——
1990-07-18$1.58$2.466,000——
1990-07-17$1.67$2.5914,850——
1990-07-16$1.67$2.5928,200——
1990-07-13$1.67$2.599,300——
1990-07-12$1.75$2.726,600——
1990-07-11$1.75$2.724,350——
1990-07-10$1.75$2.721,500——
1990-07-09$1.75$2.729,600——
1990-07-06$1.75$2.726,000——
1990-07-05$1.75$2.723,300——
1990-07-03$1.83$2.8516,950——
1990-07-02$1.75$2.7210,200——
1990-06-29$1.83$2.856,900——
1990-06-28$1.83$2.855,250——
1990-06-27$1.83$2.857,050——
1990-06-26$1.92$2.982,400——
1990-06-25$2.00$3.111,950——
1990-06-22$1.92$2.987,050——
1990-06-21$1.92$2.987,500——
1990-06-20$1.92$2.9816,650——
1990-06-19$1.92$2.987,950——
1990-06-18$1.92$2.984,500——
1990-06-15$2.00$3.1115,750——
1990-06-14$2.00$3.111,650——
1990-06-13$2.00$3.117,650——
1990-06-12$2.00$3.1116,500——
1990-06-11$2.08$3.245,550——
1990-06-08$2.00$3.116,150——
1990-06-07$2.00$3.1111,550——
1990-06-06$1.92$2.983,000——
1990-06-05$1.92$2.9816,650——
1990-06-04$1.92$2.988,550——
1990-06-01$1.92$2.981,350——
1990-05-31$2.00$3.113,900——
1990-05-30$1.92$2.9810,800——
1990-05-29$1.92$2.985,400——
1990-05-25$1.92$2.987,350——
1990-05-24$1.92$2.985,250——
1990-05-23$1.92$2.9816,800——
1990-05-22$1.83$2.856,750——
1990-05-21$1.83$2.852,550——
1990-05-18$1.83$2.855,700——
1990-05-17$1.83$2.858,850——
1990-05-16$1.83$2.855,250——
1990-05-15$1.92$2.983,900——
1990-05-14$2.00$3.115,250——
1990-05-11$2.00$3.111,800——
1990-05-10$2.00$3.117,950——
1990-05-09$2.00$3.1116,050——
1990-05-08$1.92$2.983,450——
1990-05-07$1.92$2.987,200——
1990-05-04$1.92$2.981,050——
1990-05-03$1.92$2.9813,500——
1990-05-02$1.92$2.982,400——
1990-05-01$2.00$3.119,600——
1990-04-30$2.08$3.246,000——
1990-04-27$1.92$2.981,200——
1990-04-26$1.92$2.984,350——
1990-04-25$1.92$2.9819,200——
1990-04-24$2.00$2.923,150——
1990-04-23$1.92$2.807,200——
1990-04-20$2.00$2.928,250——
1990-04-19$2.00$2.924,500——
1990-04-18$2.00$2.924,350——
1990-04-17$1.92$2.806,600——
1990-04-16$1.92$2.8013,050——
1990-04-12$1.92$2.807,950——
1990-04-11$1.92$2.8013,500——
1990-04-10$2.00$2.925,400——
1990-04-09$1.92$2.802,850——
1990-04-06$1.92$2.808,550——
1990-04-05$2.00$2.922,550——
1990-04-04$1.92$2.8011,550——
1990-04-03$1.92$2.8011,400——
1990-04-02$1.92$2.803,300——
1990-03-30$1.92$2.809,900——
1990-03-29$2.00$2.925,100——
1990-03-28$1.92$2.809,750——
1990-03-27$2.00$2.926,600——
1990-03-26$1.92$2.806,000——
1990-03-23$1.83$2.685,400——
1990-03-22$1.83$2.684,800——
1990-03-21$1.92$2.807,200——
1990-03-20$1.83$2.688,250——
1990-03-19$1.92$2.804,200——
1990-03-16$2.00$2.9210,650——
1990-03-15$2.08$3.043,600——
1990-03-14$2.00$2.9223,850——
1990-03-13$2.00$2.928,250——
1990-03-12$2.00$2.928,400——
1990-03-09$2.00$2.92450——
1990-03-08$2.00$2.925,100——
1990-03-07$2.00$2.927,950——
1990-03-06$2.00$2.926,300——
1990-03-05$2.00$2.925,700——
1990-03-02$2.08$3.045,700——
1990-03-01$2.08$3.0413,500——
1990-02-28$2.17$3.174,650——
1990-02-27$2.17$3.1714,850——
1990-02-26$2.08$3.044,650——
1990-02-23$2.08$3.0421,450——
1990-02-22$2.08$3.0413,050——
1990-02-21$1.83$2.684,350——
1990-02-20$1.83$2.689,900——
1990-02-16$1.75$2.5613,050——
1990-02-15$1.83$2.684,950——
1990-02-14$1.83$2.6810,650——
1990-02-13$2.00$2.928,700——
1990-02-12$2.08$3.044,950——
1990-02-09$2.08$3.043,900——
1990-02-08$2.00$2.926,150——
1990-02-07$2.17$3.176,750——
1990-02-06$2.17$3.176,750——
1990-02-05$2.00$2.923,000——
1990-02-02$2.25$3.2928,350——
1990-02-01$1.92$2.8019,350——
1990-01-31$1.92$2.8024,600——
1990-01-30$2.00$2.9212,750——
1990-01-29$2.08$3.048,850——
1990-01-26$2.00$2.92900——
1990-01-25$2.00$2.925,850——
1990-01-24$2.00$2.927,650——
1990-01-23$2.08$3.047,350——
1990-01-22$2.08$3.0410,200——
1990-01-19$2.17$3.07450——
1990-01-18$2.25$3.199,900——
1990-01-17$2.25$3.1910,050——
1990-01-16$2.42$3.421,800——
1990-01-15$2.33$3.318,400——
1990-01-12$2.33$3.319,750——
1990-01-11$2.33$3.314,800——
1990-01-10$2.42$3.429,900——
1990-01-09$2.50$3.543,000——
1990-01-08$2.58$3.668,100——
1990-01-05$2.42$3.429,150——
1990-01-04$2.42$3.426,150——
1990-01-03$2.33$3.316,150——
1990-01-02$2.33$3.3114,100——