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 — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$12.81$34.288,700——
1998-12-30$12.19$32.60100——
1998-12-29$12.38$33.114,400——
1998-12-28$12.38$33.112,800——
1998-12-24$12.63$33.771,000——
1998-12-23$12.31$32.942,400——
1998-12-22$12.25$32.774,400——
1998-12-21$11.75$31.432,400——
1998-12-18$12.13$32.442,500——
1998-12-17$12.13$32.441,500——
1998-12-16$12.13$32.441,500——
1998-12-15$12.38$33.111,200——
1998-12-14$12.25$32.772,800——
1998-12-11$12.25$32.771,600——
1998-12-10$12.50$33.04400——
1998-12-09$12.63$33.375,600——
1998-12-08$12.63$33.375,300——
1998-12-07$12.63$33.372,800——
1998-12-04$12.63$33.371,700——
1998-12-03$12.25$32.382,400——
1998-12-02$12.06$31.88400——
1998-12-01$12.06$31.882,300——
1998-11-30$12.19$32.213,000——
1998-11-27$12.25$32.380——
1998-11-25$12.25$32.38900——
1998-11-24$12.25$32.384,400——
1998-11-23$12.38$32.711,700——
1998-11-20$12.38$32.711,600——
1998-11-19$12.38$32.71600——
1998-11-18$12.38$32.71700——
1998-11-17$12.38$32.713,000——
1998-11-16$12.44$32.871,800——
1998-11-13$12.25$32.381,900——
1998-11-12$12.13$32.052,000——
1998-11-11$12.38$32.713,800——
1998-11-10$12.75$33.701,700——
1998-11-09$13.25$35.0218,900——
1998-11-06$13.00$34.361,700——
1998-11-05$12.63$33.37500——
1998-11-04$13.06$34.530——
1998-11-03$13.06$34.532,400——
1998-11-02$12.94$34.202,500——
1998-10-30$12.75$33.702,600——
1998-10-29$12.94$34.201,100——
1998-10-28$12.63$33.371,300——
1998-10-27$13.00$34.36100——
1998-10-26$13.25$35.02100——
1998-10-23$13.38$35.351,100——
1998-10-22$13.50$35.682,000——
1998-10-21$13.88$36.67400——
1998-10-20$13.88$36.672,300——
1998-10-19$13.13$34.69100——
1998-10-16$13.06$34.53100——
1998-10-15$13.13$34.69500——
1998-10-14$13.00$34.361,000——
1998-10-13$13.00$34.36600——
1998-10-12$12.75$33.701,700——
1998-10-09$12.19$32.211,900——
1998-10-08$12.44$32.872,200——
1998-10-07$12.75$33.702,700——
1998-10-06$13.13$34.691,500——
1998-10-05$12.88$34.03100——
1998-10-02$13.00$34.36600——
1998-10-01$12.88$34.032,400——
1998-09-30$13.13$34.691,700——
1998-09-29$13.13$34.690——
1998-09-28$13.13$34.690——
1998-09-25$13.13$34.69200——
1998-09-24$13.38$35.350——
1998-09-23$13.38$35.35200——
1998-09-22$13.50$35.683,600——
1998-09-21$13.13$34.691,700——
1998-09-18$13.06$34.532,100——
1998-09-17$13.00$34.364,100——
1998-09-16$12.75$33.709,800——
1998-09-15$13.25$35.02200——
1998-09-14$13.00$34.362,000——
1998-09-11$12.94$34.20600——
1998-09-10$12.75$33.300——
1998-09-09$12.75$33.30900——
1998-09-08$13.19$34.452,000——
1998-09-04$13.31$34.772,000——
1998-09-03$13.63$35.591,100——
1998-09-02$13.94$36.401,100——
1998-09-01$14.00$36.572,000——
1998-08-31$13.25$34.611,600——
1998-08-28$13.50$35.261,500——
1998-08-27$13.50$35.261,900——
1998-08-26$13.75$35.92600——
1998-08-25$13.88$36.24300——
1998-08-24$13.50$35.26400——
1998-08-21$13.63$35.591,900——
1998-08-20$13.88$36.24900——
1998-08-19$13.88$36.241,100——
1998-08-18$14.13$36.89700——
1998-08-17$14.25$37.220——
1998-08-14$14.25$37.22300——
1998-08-13$14.63$38.20300——
1998-08-12$14.25$37.22400——
1998-08-11$14.25$37.22400——
1998-08-10$14.31$37.38300——
1998-08-07$14.50$37.870——
1998-08-06$14.50$37.870——
1998-08-05$14.50$37.878,900——
1998-08-04$13.88$36.241,100——
1998-08-03$13.50$35.266,300——
1998-07-31$14.38$37.55200——
1998-07-30$14.25$37.22700——
1998-07-29$14.25$37.22300——
1998-07-28$14.13$36.891,800——
1998-07-27$14.38$37.554,600——
1998-07-24$14.38$37.555,100——
1998-07-23$14.13$36.89100——
1998-07-22$14.13$36.89300——
1998-07-21$14.25$37.222,000——
1998-07-20$14.00$36.571,900——
1998-07-17$14.25$37.224,500——
1998-07-16$14.75$38.53200——
1998-07-15$15.00$39.185,500——
1998-07-14$14.69$38.36500——
1998-07-13$15.00$39.181,900——
1998-07-10$15.13$39.512,100——
1998-07-09$15.50$40.492,200——
1998-07-08$15.44$40.323,500——
1998-07-07$15.63$40.811,900——
1998-07-06$15.75$41.141,000——
1998-07-02$16.00$41.79500——
1998-07-01$16.25$42.45400——
1998-06-30$16.00$41.796,500——
1998-06-29$16.06$41.962,200——
1998-06-26$16.38$42.774,500——
1998-06-25$16.50$43.1010,200——
1998-06-24$16.31$42.6155,100——
1998-06-23$16.00$41.791,000——
1998-06-22$16.00$41.791,800——
1998-06-19$15.81$41.303,400——
1998-06-18$15.56$40.653,100——
1998-06-17$15.25$39.830——
1998-06-16$15.25$39.83400——
1998-06-15$15.25$39.83100——
1998-06-12$15.25$39.83300——
1998-06-11$15.50$40.490——
1998-06-10$15.50$40.49100——
1998-06-09$15.25$39.83600——
1998-06-08$15.25$39.833,300——
1998-06-05$15.25$39.83500——
1998-06-04$15.25$39.83400——
1998-06-03$15.44$40.320——
1998-06-02$15.44$40.32400——
1998-06-01$16.00$41.402,800——
1998-05-29$15.25$39.46400——
1998-05-28$15.25$39.461,900——
1998-05-27$15.25$39.462,700——
1998-05-26$15.31$39.62600——
1998-05-22$15.31$39.62300——
1998-05-21$15.31$39.62700——
1998-05-20$15.88$41.08100——
1998-05-19$16.00$41.402,200——
1998-05-18$15.25$39.461,300——
1998-05-15$15.63$40.43300——
1998-05-14$15.63$40.431,200——
1998-05-13$15.25$39.46400——
1998-05-12$15.25$39.462,100——
1998-05-11$15.44$39.94700——
1998-05-08$15.25$39.460——
1998-05-07$15.25$39.462,600——
1998-05-06$15.44$39.94200——
1998-05-05$15.31$39.623,600——
1998-05-04$15.25$39.46100——
1998-05-01$15.25$39.46700——
1998-04-30$15.31$39.62200——
1998-04-29$15.31$39.62600——
1998-04-28$15.31$39.62400——
1998-04-27$15.50$40.112,000——
1998-04-24$15.25$39.464,500——
1998-04-23$15.25$39.462,600——
1998-04-22$15.25$39.46100——
1998-04-21$15.25$39.461,500——
1998-04-20$15.13$39.14200——
1998-04-17$15.38$39.786,800——
1998-04-16$15.50$40.112,200——
1998-04-15$15.88$41.08700——
1998-04-14$16.25$42.050——
1998-04-13$16.25$42.05200——
1998-04-09$16.38$42.37700——
1998-04-08$16.38$42.37400——
1998-04-07$16.88$43.66100——
1998-04-06$17.00$43.99500——
1998-04-03$16.94$43.831,000——
1998-04-02$17.44$45.12100——
1998-04-01$17.56$45.442,000——
1998-03-31$17.75$45.933,700——
1998-03-30$17.25$44.63600——
1998-03-27$17.75$45.93800——
1998-03-26$17.69$45.77400——
1998-03-25$17.75$45.939,800——
1998-03-24$16.13$41.72700——
1998-03-23$16.00$41.404,900——
1998-03-20$15.56$40.27200——
1998-03-19$15.50$40.111,700——
1998-03-18$15.25$39.46300——
1998-03-17$15.25$39.46700——
1998-03-16$15.06$38.97600——
1998-03-13$15.06$38.97400——
1998-03-12$15.06$38.97100——
1998-03-11$15.06$38.971,100——
1998-03-10$15.50$39.72600——
1998-03-09$15.25$39.086,500——
1998-03-06$15.75$40.361,000——
1998-03-05$15.75$40.36300——
1998-03-04$16.00$41.006,200——
1998-03-03$15.25$39.08600——
1998-03-02$15.25$39.082,200——
1998-02-27$15.19$38.921,000——
1998-02-26$15.19$38.922,000——
1998-02-25$14.56$37.322,000——
1998-02-24$14.81$37.96900——
1998-02-23$15.19$38.92800——
1998-02-20$15.25$39.08400——
1998-02-19$15.50$39.721,100——
1998-02-18$15.00$38.441,200——
1998-02-17$15.38$39.401,300——
1998-02-13$15.00$38.44100——
1998-02-12$15.00$38.44700——
1998-02-11$15.13$38.761,700——
1998-02-10$15.13$38.761,800——
1998-02-09$15.38$39.401,000——
1998-02-06$15.50$39.721,900——
1998-02-05$15.38$39.40100——
1998-02-04$15.44$39.561,400——
1998-02-03$15.63$40.042,900——
1998-02-02$15.75$40.36100——
1998-01-30$15.94$40.841,200——
1998-01-29$15.94$40.841,300——
1998-01-28$15.81$40.52500——
1998-01-27$15.81$40.521,600——
1998-01-26$16.13$41.321,400——
1998-01-23$16.38$41.96500——
1998-01-22$16.00$41.001,800——
1998-01-21$16.00$41.002,800——
1998-01-20$15.50$39.723,100——
1998-01-16$16.38$41.961,600——
1998-01-15$15.50$39.722,200——
1998-01-14$15.13$38.762,000——
1998-01-13$15.00$38.441,100——
1998-01-12$14.63$37.481,300——
1998-01-09$15.38$39.401,400——
1998-01-08$15.88$40.683,900——
1998-01-07$16.75$42.921,500——
1998-01-06$17.63$45.16600——
1998-01-05$17.81$45.643,800——
1998-01-02$17.31$44.369,200——