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 — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$12.63$35.462,200——
1999-12-30$12.63$35.462,000——
1999-12-29$12.63$35.4614,400——
1999-12-28$12.50$35.113,500——
1999-12-27$12.50$35.111,300——
1999-12-23$12.63$35.462,500——
1999-12-22$12.88$36.1716,500——
1999-12-21$12.44$34.943,300——
1999-12-20$12.81$35.995,800——
1999-12-17$12.63$35.4629,400——
1999-12-16$12.50$35.112,700——
1999-12-15$12.00$33.7152,500——
1999-12-14$12.50$35.114,800——
1999-12-13$12.63$35.46900——
1999-12-10$12.88$35.7517,200——
1999-12-09$12.81$35.572,700——
1999-12-08$12.81$35.5719,000——
1999-12-07$12.88$35.751,400——
1999-12-06$12.94$35.921,700——
1999-12-03$12.88$35.7542,800——
1999-12-02$12.81$35.571,000——
1999-12-01$12.81$35.5717,100——
1999-11-30$12.81$35.573,500——
1999-11-29$12.81$35.570——
1999-11-26$12.81$35.570——
1999-11-24$12.81$35.578,500——
1999-11-23$12.63$35.051,400——
1999-11-22$12.63$35.05800——
1999-11-19$12.75$35.401,200——
1999-11-18$12.94$35.92300——
1999-11-17$13.00$36.0948,600——
1999-11-16$12.75$35.403,200——
1999-11-15$12.75$35.401,200——
1999-11-12$12.75$35.4023,000——
1999-11-11$12.56$34.888,800——
1999-11-10$12.50$34.7032,500——
1999-11-09$12.06$33.491,500——
1999-11-08$12.00$33.32100——
1999-11-05$12.13$33.66600——
1999-11-04$12.19$33.84800——
1999-11-03$12.25$34.01400——
1999-11-02$12.25$34.01800——
1999-11-01$12.31$34.18700——
1999-10-29$12.50$34.702,000——
1999-10-28$12.50$34.702,700——
1999-10-27$12.31$34.18900——
1999-10-26$12.50$34.702,800——
1999-10-25$12.56$34.88700——
1999-10-22$12.44$34.531,700——
1999-10-21$12.44$34.53400——
1999-10-20$12.63$35.053,100——
1999-10-19$12.50$34.701,300——
1999-10-18$12.56$34.8819,000——
1999-10-15$12.06$33.490——
1999-10-14$12.06$33.491,100——
1999-10-13$12.06$33.492,100——
1999-10-12$12.00$33.32400——
1999-10-11$12.19$33.84500——
1999-10-08$12.19$33.840——
1999-10-07$12.19$33.842,200——
1999-10-06$12.00$33.326,300——
1999-10-05$12.19$33.8411,400——
1999-10-04$12.44$34.532,300——
1999-10-01$12.19$33.8415,400——
1999-09-30$10.88$30.1933,500——
1999-09-29$12.25$34.0114,500——
1999-09-28$12.50$34.701,700——
1999-09-27$12.25$34.01700——
1999-09-24$12.25$34.012,400——
1999-09-23$12.25$34.011,000——
1999-09-22$12.13$33.661,100——
1999-09-21$12.13$33.66800——
1999-09-20$12.13$33.660——
1999-09-17$12.13$33.66300——
1999-09-16$12.06$33.491,100——
1999-09-15$12.06$33.071,200——
1999-09-14$12.13$33.24200——
1999-09-13$12.13$33.241,100——
1999-09-10$12.19$33.420——
1999-09-09$12.19$33.42200——
1999-09-08$12.38$33.93500——
1999-09-07$12.38$33.930——
1999-09-03$12.38$33.93500——
1999-09-02$12.19$33.42600——
1999-09-01$12.13$33.241,800——
1999-08-31$12.31$33.7628,700——
1999-08-30$12.00$32.903,200——
1999-08-27$12.13$33.241,600——
1999-08-26$12.00$32.904,400——
1999-08-25$12.13$33.243,600——
1999-08-24$12.25$33.592,900——
1999-08-23$12.31$33.76800——
1999-08-20$12.38$33.93900——
1999-08-19$12.50$34.270——
1999-08-18$12.50$34.272,800——
1999-08-17$12.31$33.760——
1999-08-16$12.31$33.761,100——
1999-08-13$12.38$33.93800——
1999-08-12$12.50$34.272,000——
1999-08-11$12.38$33.93100——
1999-08-10$12.50$34.272,200——
1999-08-09$12.69$34.791,800——
1999-08-06$12.63$34.622,800——
1999-08-05$12.38$33.93900——
1999-08-04$12.38$33.930——
1999-08-03$12.38$33.93400——
1999-08-02$12.50$34.273,600——
1999-07-30$12.50$34.270——
1999-07-29$12.50$34.27200——
1999-07-28$12.75$34.966,700——
1999-07-27$13.13$35.9919,100——
1999-07-26$13.00$35.641,800——
1999-07-23$13.19$36.16200——
1999-07-22$13.06$35.8172,800——
1999-07-21$12.88$35.3012,500——
1999-07-20$12.06$33.077,100——
1999-07-19$12.38$33.9310,200——
1999-07-16$11.88$32.564,200——
1999-07-15$11.94$32.734,000——
1999-07-14$12.19$33.422,400——
1999-07-13$12.25$33.591,900——
1999-07-12$12.00$32.901,600——
1999-07-09$12.13$33.24200——
1999-07-08$12.25$33.594,400——
1999-07-07$12.31$33.761,600——
1999-07-06$12.50$34.27800——
1999-07-02$12.50$34.272,200——
1999-07-01$12.31$33.762,400——
1999-06-30$12.50$34.273,000——
1999-06-29$12.38$33.932,800——
1999-06-28$12.44$34.101,000——
1999-06-25$12.38$33.93700——
1999-06-24$12.50$34.270——
1999-06-23$12.50$34.271,000——
1999-06-22$12.38$33.930——
1999-06-21$12.38$33.93400——
1999-06-18$12.13$33.24200——
1999-06-17$12.13$33.242,200——
1999-06-16$12.13$33.241,600——
1999-06-15$12.38$33.931,300——
1999-06-14$12.25$33.59700——
1999-06-11$12.25$33.593,000——
1999-06-10$12.50$34.2731,300——
1999-06-09$12.00$32.492,500——
1999-06-08$11.88$32.1512,800——
1999-06-07$12.00$32.491,200——
1999-06-04$12.00$32.491,100——
1999-06-03$11.88$32.15200——
1999-06-02$11.94$32.32600——
1999-06-01$11.75$31.8111,500——
1999-05-28$11.81$31.98900——
1999-05-27$11.88$32.154,500——
1999-05-26$11.94$32.322,600——
1999-05-25$11.81$31.981,400——
1999-05-24$12.00$32.49200——
1999-05-21$12.13$32.8322,900——
1999-05-20$12.00$32.491,600——
1999-05-19$11.75$31.811,600——
1999-05-18$11.63$31.484,800——
1999-05-17$11.63$31.48700——
1999-05-14$11.81$31.981,500——
1999-05-13$11.94$32.32200——
1999-05-12$12.00$32.491,300——
1999-05-11$12.00$32.491,200——
1999-05-10$12.00$32.49200——
1999-05-07$12.00$32.491,000——
1999-05-06$11.94$32.322,000——
1999-05-05$12.00$32.491,000——
1999-05-04$11.81$31.98100——
1999-05-03$11.81$31.98100——
1999-04-30$11.81$31.98400——
1999-04-29$11.69$31.64200——
1999-04-28$11.69$31.64900——
1999-04-27$11.81$31.981,900——
1999-04-26$11.63$31.480——
1999-04-23$11.63$31.483,800——
1999-04-22$11.88$32.1533,500——
1999-04-21$11.69$31.64800——
1999-04-20$11.69$31.64900——
1999-04-19$11.69$31.64400——
1999-04-16$11.94$32.32500——
1999-04-15$12.00$32.490——
1999-04-14$12.00$32.493,400——
1999-04-13$12.13$32.8313,000——
1999-04-12$11.81$31.98600——
1999-04-09$12.00$32.492,700——
1999-04-08$11.88$32.152,700——
1999-04-07$11.63$31.484,100——
1999-04-06$11.88$32.151,000——
1999-04-05$11.50$31.142,800——
1999-04-01$11.88$32.154,400——
1999-03-31$11.63$31.489,500——
1999-03-30$11.94$32.322,800——
1999-03-29$12.00$32.491,800——
1999-03-26$12.00$32.491,400——
1999-03-25$12.19$33.001,500——
1999-03-24$12.38$33.511,700——
1999-03-23$12.25$33.17100——
1999-03-22$12.38$33.51200——
1999-03-19$12.50$33.842,000——
1999-03-18$12.13$32.832,100——
1999-03-17$12.00$32.49700——
1999-03-16$12.00$32.492,200——
1999-03-15$12.13$32.831,800——
1999-03-12$12.50$33.841,000——
1999-03-11$12.25$33.17600——
1999-03-10$12.56$33.612,300——
1999-03-09$12.25$32.773,100——
1999-03-08$12.31$32.942,000——
1999-03-05$12.38$33.11900——
1999-03-04$12.31$32.94900——
1999-03-03$12.31$32.94100——
1999-03-02$12.44$33.273,100——
1999-03-01$12.63$33.772,400——
1999-02-26$12.63$33.771,600——
1999-02-25$12.31$32.941,400——
1999-02-24$12.19$32.606,700——
1999-02-23$12.13$32.447,100——
1999-02-22$12.50$33.444,000——
1999-02-19$12.75$34.1110,000——
1999-02-18$12.81$34.2818,400——
1999-02-17$13.69$36.6222,600——
1999-02-16$12.75$34.112,200——
1999-02-12$13.00$34.781,300——
1999-02-11$12.88$34.44800——
1999-02-10$12.75$34.111,000——
1999-02-09$12.81$34.28800——
1999-02-08$12.88$34.443,500——
1999-02-05$13.00$34.788,100——
1999-02-04$13.25$35.453,500——
1999-02-03$13.31$35.6146,800——
1999-02-02$15.69$41.9766,400——
1999-02-01$12.88$34.441,200——
1999-01-29$12.88$34.443,100——
1999-01-28$12.75$34.113,400——
1999-01-27$12.50$33.446,900——
1999-01-26$12.63$33.775,600——
1999-01-25$12.63$33.772,100——
1999-01-22$13.38$35.783,000——
1999-01-21$13.06$34.9450,100——
1999-01-20$12.75$34.1111,900——
1999-01-19$12.56$33.615,500——
1999-01-15$12.50$33.445,800——
1999-01-14$12.63$33.7714,600——
1999-01-13$12.50$33.445,400——
1999-01-12$13.00$34.783,500——
1999-01-11$12.88$34.444,500——
1999-01-08$12.81$34.284,000——
1999-01-07$13.25$35.453,600——
1999-01-06$13.00$34.7827,400——
1999-01-05$12.88$34.441,600——
1999-01-04$12.75$34.115,100——