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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$14.25$41.961,400——
2004-12-30$14.17$41.72800——
2004-12-29$14.25$41.96200——
2004-12-28$14.15$41.66300——
2004-12-27$14.14$41.631,600——
2004-12-23$14.25$41.96700——
2004-12-22$14.30$42.107,400——
2004-12-21$13.83$40.72500——
2004-12-20$13.75$40.485,000——
2004-12-17$14.00$41.22900——
2004-12-16$14.07$41.433,200——
2004-12-15$13.96$41.10100——
2004-12-14$13.97$41.131,000——
2004-12-13$13.98$41.16600——
2004-12-10$13.84$40.75400——
2004-12-09$13.85$40.78200——
2004-12-08$13.71$40.37300——
2004-12-07$13.61$40.071,400——
2004-12-06$13.90$40.93700——
2004-12-03$14.04$41.34100——
2004-12-02$14.05$41.370——
2004-12-01$14.05$41.37500——
2004-11-30$13.90$40.93100——
2004-11-29$13.90$40.93400——
2004-11-26$14.00$41.22100——
2004-11-24$14.00$41.22500——
2004-11-23$14.10$41.51100——
2004-11-22$14.10$41.511,200——
2004-11-19$14.15$41.66200——
2004-11-18$14.25$41.960——
2004-11-17$14.25$41.960——
2004-11-16$14.25$41.960——
2004-11-15$14.25$41.96800——
2004-11-12$14.20$41.81300——
2004-11-11$14.20$41.81400——
2004-11-10$14.15$41.66200——
2004-11-09$14.25$41.96800——
2004-11-08$14.50$42.698,900——
2004-11-05$13.65$40.191,600——
2004-11-04$13.55$39.890——
2004-11-03$13.55$39.894,500——
2004-11-02$14.05$41.371,000——
2004-11-01$14.05$41.37300——
2004-10-29$14.00$41.220——
2004-10-28$14.00$41.221,100——
2004-10-27$14.00$41.22700——
2004-10-26$13.96$41.10800——
2004-10-25$14.01$41.25100——
2004-10-22$14.10$41.51400——
2004-10-21$14.30$42.10100——
2004-10-20$14.40$42.400——
2004-10-19$14.40$42.40100——
2004-10-18$14.50$42.69600——
2004-10-15$14.45$42.54900——
2004-10-14$14.45$42.541,100——
2004-10-13$14.35$42.25600——
2004-10-12$14.45$42.54700——
2004-10-11$14.50$42.69900——
2004-10-08$14.59$42.961,200——
2004-10-07$14.13$41.603,200——
2004-10-06$13.85$40.781,300——
2004-10-05$13.90$40.93400——
2004-10-04$14.00$41.224,300——
2004-10-01$13.65$40.19200——
2004-09-30$13.72$40.40700——
2004-09-29$13.75$40.484,100——
2004-09-28$13.50$39.753,700——
2004-09-27$12.85$37.83500——
2004-09-24$12.98$38.22300——
2004-09-23$12.98$38.22500——
2004-09-22$12.90$37.98500——
2004-09-21$12.80$37.691,100——
2004-09-20$12.60$37.10900——
2004-09-17$12.65$37.251,000——
2004-09-16$12.46$36.691,900——
2004-09-15$12.40$36.512,300——
2004-09-14$12.80$37.69600——
2004-09-13$12.78$37.63300——
2004-09-10$12.88$37.920——
2004-09-09$12.88$37.92200——
2004-09-08$12.88$37.92400——
2004-09-07$12.88$37.920——
2004-09-03$12.88$37.92100——
2004-09-02$12.88$37.92100——
2004-09-01$12.88$37.921,200——
2004-08-31$12.95$38.13600——
2004-08-30$12.95$38.131,800——
2004-08-27$12.89$37.950——
2004-08-26$12.89$37.950——
2004-08-25$12.89$37.95100——
2004-08-24$12.90$37.98600——
2004-08-23$12.80$37.691,100——
2004-08-20$12.73$37.48900——
2004-08-19$12.90$37.98100——
2004-08-18$12.90$37.98400——
2004-08-17$12.90$37.98700——
2004-08-16$12.91$38.01200——
2004-08-13$12.92$38.040——
2004-08-12$12.92$38.04100——
2004-08-11$12.91$38.010——
2004-08-10$12.91$38.01100——
2004-08-09$12.91$38.01400——
2004-08-06$13.01$38.310——
2004-08-05$13.01$38.310——
2004-08-04$13.01$38.312,700——
2004-08-03$12.94$38.10100——
2004-08-02$12.94$38.10200——
2004-07-30$12.95$38.131,000——
2004-07-29$12.90$37.980——
2004-07-28$12.90$37.982,600——
2004-07-27$12.60$37.10600——
2004-07-26$12.80$37.691,500——
2004-07-23$13.20$38.86500——
2004-07-22$13.19$38.841,100——
2004-07-21$13.20$38.86900——
2004-07-20$13.20$38.86400——
2004-07-19$13.30$39.16300——
2004-07-16$13.50$39.75600——
2004-07-15$13.60$40.041,400——
2004-07-14$13.51$39.78200——
2004-07-13$13.50$39.750——
2004-07-12$13.50$39.75200——
2004-07-09$13.55$39.89100——
2004-07-08$13.60$40.041,500——
2004-07-07$13.35$39.31400——
2004-07-06$13.50$39.75300——
2004-07-02$13.50$39.75100——
2004-07-01$13.50$39.751,500——
2004-06-30$13.51$39.78200——
2004-06-29$13.47$39.662,100——
2004-06-28$13.48$39.6912,200——
2004-06-25$13.53$39.8446,900——
2004-06-24$13.51$39.786,800——
2004-06-23$13.54$39.871,500——
2004-06-22$13.54$39.876,300——
2004-06-21$13.51$39.782,100——
2004-06-18$13.51$39.782,400——
2004-06-17$13.59$40.011,100——
2004-06-16$13.51$39.781,400——
2004-06-15$13.52$39.813,600——
2004-06-14$13.50$39.752,100——
2004-06-10$13.60$40.043,100——
2004-06-09$13.51$39.781,700——
2004-06-08$13.60$40.047,200——
2004-06-07$13.50$39.75500——
2004-06-04$13.49$39.72200——
2004-06-03$13.51$39.782,000——
2004-06-02$13.35$39.316,200——
2004-06-01$13.36$39.344,000——
2004-05-28$13.20$38.861,600——
2004-05-27$13.30$39.167,500——
2004-05-26$12.91$38.0115,300——
2004-05-25$12.31$36.243,900——
2004-05-24$12.15$35.7712,500——
2004-05-21$11.50$33.862,900——
2004-05-20$10.99$32.362,100——
2004-05-19$11.20$32.982,300——
2004-05-18$11.37$33.48400——
2004-05-17$11.36$33.452,900——
2004-05-14$11.80$34.741,800——
2004-05-13$11.91$35.071,000——
2004-05-12$12.18$35.861,900——
2004-05-11$12.50$36.802,300——
2004-05-10$12.90$37.98400——
2004-05-07$13.05$38.42900——
2004-05-06$13.34$39.281,100——
2004-05-05$13.29$39.13600——
2004-05-04$13.25$39.01800——
2004-05-03$13.09$38.54800——
2004-04-30$12.94$38.101,000——
2004-04-29$13.00$38.282,200——
2004-04-28$13.15$38.721,000——
2004-04-27$13.30$39.161,800——
2004-04-26$13.15$38.721,800——
2004-04-23$13.64$40.161,700——
2004-04-22$13.93$41.01500——
2004-04-21$13.95$41.07500——
2004-04-20$14.00$41.22200——
2004-04-19$14.00$41.22500——
2004-04-16$14.05$41.37300——
2004-04-15$13.90$40.93900——
2004-04-14$13.56$39.92400——
2004-04-13$13.65$40.1911,400——
2004-04-12$13.63$40.13700——
2004-04-08$13.80$40.63700——
2004-04-07$14.14$41.63400——
2004-04-06$14.15$41.66400——
2004-04-05$14.25$41.96400——
2004-04-02$14.55$42.84700——
2004-04-01$14.59$42.961,100——
2004-03-31$14.51$42.72600——
2004-03-30$14.42$42.462,100——
2004-03-29$14.85$43.722,800——
2004-03-26$14.80$43.581,000——
2004-03-25$14.88$43.81500——
2004-03-24$14.89$43.84600——
2004-03-23$14.90$43.871,800——
2004-03-22$15.10$44.46300——
2004-03-19$15.00$44.161,200——
2004-03-18$14.84$43.69500——
2004-03-17$14.84$43.69400——
2004-03-16$14.85$43.721,700——
2004-03-15$15.00$44.161,500——
2004-03-12$15.23$44.84600——
2004-03-11$15.13$44.55800——
2004-03-10$15.17$44.66400——
2004-03-09$15.20$44.75700——
2004-03-08$15.05$44.312,200——
2004-03-05$14.96$44.052,400——
2004-03-04$15.08$44.40100——
2004-03-03$15.09$44.431,100——
2004-03-02$14.80$43.58100——
2004-03-01$14.80$43.581,900——
2004-02-27$14.85$43.72300——
2004-02-26$14.86$43.75900——
2004-02-25$14.94$43.990——
2004-02-24$14.94$43.99500——
2004-02-23$14.85$43.721,400——
2004-02-20$14.60$42.99400——
2004-02-19$14.65$43.131,300——
2004-02-18$15.00$44.16400——
2004-02-17$15.00$44.16800——
2004-02-13$15.14$44.58300——
2004-02-12$15.15$44.611,200——
2004-02-11$15.04$44.28800——
2004-02-10$14.86$43.75900——
2004-02-09$15.12$44.521,200——
2004-02-06$15.34$45.171,500——
2004-02-05$15.50$45.641,400——
2004-02-04$15.75$46.371,700——
2004-02-03$15.85$46.67600——
2004-02-02$16.00$47.112,000——
2004-01-30$16.30$47.991,700——
2004-01-29$16.60$48.885,600——
2004-01-28$16.84$49.581,800——
2004-01-27$17.13$50.44500——
2004-01-26$17.23$50.736,500——
2004-01-23$16.77$49.381,400——
2004-01-22$16.67$49.081,700——
2004-01-21$17.00$50.05600——
2004-01-20$16.86$49.641,300——
2004-01-16$16.65$49.022,800——
2004-01-15$16.62$48.931,100——
2004-01-14$16.51$48.613,500——
2004-01-13$16.48$48.521,700——
2004-01-12$16.69$49.141,000——
2004-01-09$16.68$49.11400——
2004-01-08$16.95$49.911,600——
2004-01-07$17.33$51.02800——
2004-01-06$17.21$50.67800——
2004-01-05$17.23$50.731,700——
2004-01-02$16.90$49.761,600——