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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$4.34$12.781,700——
2012-12-28$4.00$11.78800——
2012-12-27$4.01$11.811,200——
2012-12-26$3.90$11.48800——
2012-12-24$3.81$11.22600——
2012-12-21$3.81$11.22500——
2012-12-20$3.80$11.19100——
2012-12-19$3.76$11.071,000——
2012-12-18$3.83$11.28400——
2012-12-17$3.85$11.340——
2012-12-14$3.85$11.340——
2012-12-13$3.85$11.341,500——
2012-12-12$3.96$11.661,200——
2012-12-11$3.75$11.041,400——
2012-12-10$3.70$10.89300——
2012-12-07$3.66$10.78300——
2012-12-06$3.62$10.660——
2012-12-05$3.62$10.661,100——
2012-12-04$3.62$10.661,400——
2012-12-03$3.64$10.721,100——
2012-11-30$3.62$10.661,400——
2012-11-29$3.82$11.254,700——
2012-11-28$3.51$10.330——
2012-11-27$3.51$10.33100——
2012-11-26$3.46$10.190——
2012-11-23$3.46$10.190——
2012-11-21$3.46$10.191,500——
2012-11-20$3.77$11.10100——
2012-11-19$3.81$11.22500——
2012-11-16$4.00$11.782,200——
2012-11-15$4.21$12.40500——
2012-11-14$4.23$12.451,600——
2012-11-13$4.45$13.10400——
2012-11-12$4.35$12.81200——
2012-11-09$4.47$13.16600——
2012-11-08$4.31$12.69800——
2012-11-07$4.27$12.57200——
2012-11-06$4.21$12.401,700——
2012-11-05$4.42$13.012,200——
2012-11-02$4.50$13.25200——
2012-11-01$4.45$13.100——
2012-10-31$4.45$13.10500——
2012-10-26$4.58$13.481,300——
2012-10-25$4.68$13.78600——
2012-10-24$4.80$14.138,900——
2012-10-23$4.99$14.690——
2012-10-22$4.99$14.693,700——
2012-10-19$5.10$15.021,000——
2012-10-18$5.24$15.431,500——
2012-10-17$5.31$15.635,400——
2012-10-16$5.66$16.660——
2012-10-15$5.66$16.66100——
2012-10-12$5.60$16.491,100——
2012-10-11$5.72$16.84200——
2012-10-10$5.49$16.16100——
2012-10-09$5.71$16.81900——
2012-10-08$5.95$17.521,400——
2012-10-05$5.76$16.96300——
2012-10-04$5.59$16.466,300——
2012-10-03$5.50$16.192,400——
2012-10-02$5.40$15.904,200——
2012-10-01$5.35$15.755,500——
2012-09-28$5.50$16.192,300——
2012-09-27$5.50$16.195,300——
2012-09-26$5.24$15.4320,400——
2012-09-25$5.45$16.0512,000——
2012-09-24$4.95$14.572,100——
2012-09-21$4.85$14.282,600——
2012-09-20$4.63$13.63100——
2012-09-19$4.60$13.542,600——
2012-09-18$4.45$13.10100——
2012-09-17$4.46$13.131,900——
2012-09-14$4.45$13.101,300——
2012-09-13$4.39$12.936,000——
2012-09-12$4.18$12.31400——
2012-09-11$4.18$12.313,700——
2012-09-10$4.27$12.575,000——
2012-09-07$4.04$11.890——
2012-09-06$4.04$11.890——
2012-09-05$4.04$11.897,100——
2012-09-04$3.96$11.6620,500——
2012-08-31$4.23$12.452,300——
2012-08-30$4.25$12.510——
2012-08-29$4.25$12.51100——
2012-08-28$4.30$12.667,200——
2012-08-27$4.23$12.451,800——
2012-08-24$4.06$11.950——
2012-08-23$4.06$11.951,800——
2012-08-22$4.12$12.131,500——
2012-08-21$4.12$12.136,100——
2012-08-20$3.79$11.16300——
2012-08-17$3.85$11.341,200——
2012-08-16$3.93$11.57100——
2012-08-15$4.00$11.786,400——
2012-08-14$3.83$11.2811,000——
2012-08-13$3.19$9.39100——
2012-08-10$3.17$9.330——
2012-08-09$3.17$9.33700——
2012-08-08$3.12$9.19300——
2012-08-07$3.09$9.10100——
2012-08-06$3.07$9.04200——
2012-08-03$3.12$9.19200——
2012-08-02$3.02$8.89900——
2012-08-01$3.03$8.921,200——
2012-07-31$3.10$9.131,400——
2012-07-30$3.03$8.92300——
2012-07-27$2.90$8.54700——
2012-07-26$2.90$8.542,800——
2012-07-25$3.25$9.570——
2012-07-24$3.25$9.570——
2012-07-23$3.25$9.57400——
2012-07-20$3.15$9.27900——
2012-07-19$3.06$9.01500——
2012-07-18$3.02$8.890——
2012-07-17$3.02$8.89200——
2012-07-16$3.01$8.86100——
2012-07-13$3.05$8.981,300——
2012-07-12$2.93$8.63200——
2012-07-11$2.93$8.63700——
2012-07-10$3.07$9.041,000——
2012-07-09$3.10$9.130——
2012-07-06$3.10$9.13900——
2012-07-05$2.91$8.571,000——
2012-07-03$2.84$8.360——
2012-07-02$2.84$8.361,000——
2012-06-29$2.79$8.210——
2012-06-28$2.79$8.21100——
2012-06-27$2.75$8.10100——
2012-06-26$2.79$8.2121,200——
2012-06-25$2.66$7.83700——
2012-06-22$2.80$8.243,300——
2012-06-21$2.56$7.54500——
2012-06-20$2.66$7.830——
2012-06-19$2.66$7.830——
2012-06-18$2.66$7.830——
2012-06-15$2.66$7.83300——
2012-06-14$2.68$7.89100——
2012-06-13$2.64$7.771,000——
2012-06-12$2.64$7.770——
2012-06-11$2.64$7.77100——
2012-06-08$2.59$7.632,300——
2012-06-07$2.71$7.980——
2012-06-06$2.71$7.980——
2012-06-05$2.71$7.98700——
2012-06-04$2.77$8.16700——
2012-06-01$2.84$8.360——
2012-05-31$2.84$8.36200——
2012-05-30$2.79$8.21600——
2012-05-29$2.85$8.39500——
2012-05-25$2.97$8.74300——
2012-05-24$3.00$8.832,300——
2012-05-23$3.07$9.04100——
2012-05-22$3.11$9.161,700——
2012-05-21$3.20$9.42500——
2012-05-18$3.19$9.39100——
2012-05-17$3.19$9.391,000——
2012-05-16$3.17$9.33100——
2012-05-15$3.17$9.331,200——
2012-05-14$3.25$9.570——
2012-05-11$3.25$9.572,600——
2012-05-10$3.39$9.98400——
2012-05-09$3.35$9.86500——
2012-05-08$3.30$9.722,000——
2012-05-07$3.30$9.723,800——
2012-05-04$3.00$8.83800——
2012-05-03$2.94$8.66400——
2012-05-02$2.91$8.570——
2012-05-01$2.91$8.57600——
2012-04-30$2.82$8.30900——
2012-04-27$2.86$8.42300——
2012-04-26$2.82$8.300——
2012-04-25$2.82$8.30700——
2012-04-24$2.78$8.192,100——
2012-04-23$2.63$7.741,500——
2012-04-20$2.60$7.661,700——
2012-04-19$2.40$7.074,800——
2012-04-18$2.40$7.077,400——
2012-04-17$2.53$7.450——
2012-04-16$2.53$7.451,700——
2012-04-13$2.35$6.92500——
2012-04-12$2.48$7.30300——
2012-04-11$2.52$7.421,500——
2012-04-10$2.40$7.070——
2012-04-09$2.40$7.07500——
2012-04-05$2.40$7.070——
2012-04-04$2.40$7.072,400——
2012-04-03$2.66$7.839,900——
2012-04-02$3.10$9.1319,400——
2012-03-30$2.41$7.103,400——
2012-03-29$1.94$5.711,100——
2012-03-28$2.00$5.891,000——
2012-03-27$1.92$5.65200——
2012-03-26$1.86$5.480——
2012-03-23$1.86$5.480——
2012-03-22$1.86$5.48100——
2012-03-21$1.83$5.390——
2012-03-20$1.83$5.39700——
2012-03-19$1.95$5.740——
2012-03-16$1.95$5.740——
2012-03-15$1.95$5.741,500——
2012-03-14$1.78$5.241,100——
2012-03-13$1.93$5.680——
2012-03-12$1.93$5.68200——
2012-03-09$1.93$5.68100——
2012-03-08$1.90$5.590——
2012-03-07$1.90$5.59200——
2012-03-06$1.84$5.420——
2012-03-05$1.84$5.42100——
2012-03-02$2.09$6.15100——
2012-03-01$2.12$6.241,300——
2012-02-29$2.16$6.361,600——
2012-02-28$2.28$6.71200——
2012-02-27$2.41$7.100——
2012-02-24$2.41$7.100——
2012-02-23$2.41$7.100——
2012-02-22$2.41$7.101,000——
2012-02-21$2.48$7.300——
2012-02-17$2.48$7.300——
2012-02-16$2.48$7.300——
2012-02-15$2.48$7.30200——
2012-02-14$2.49$7.33200——
2012-02-13$2.52$7.420——
2012-02-10$2.52$7.420——
2012-02-09$2.52$7.420——
2012-02-08$2.52$7.420——
2012-02-07$2.52$7.42600——
2012-02-06$2.51$7.391,000——
2012-02-03$2.55$7.511,100——
2012-02-02$2.52$7.422,300——
2012-02-01$2.53$7.450——
2012-01-31$2.53$7.450——
2012-01-30$2.53$7.450——
2012-01-27$2.53$7.45800——
2012-01-26$2.57$7.570——
2012-01-25$2.57$7.57400——
2012-01-24$2.52$7.421,900——
2012-01-23$2.57$7.57100——
2012-01-20$2.54$7.48200——
2012-01-19$2.50$7.362,200——
2012-01-18$2.40$7.072,400——
2012-01-17$2.60$7.660——
2012-01-13$2.60$7.660——
2012-01-12$2.60$7.66300——
2012-01-11$2.56$7.54200——
2012-01-10$2.51$7.39800——
2012-01-09$2.61$7.684,900——
2012-01-06$3.04$8.9562,800——
2012-01-05$2.65$7.809,700——
2012-01-04$1.96$5.774,700——
2012-01-03$1.77$5.21900——