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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$39.88$117.42900——
2019-12-30$40.83$120.211,400——
2019-12-27$40.90$120.425,200——
2019-12-26$39.44$116.121,700——
2019-12-24$40.00$117.771,300——
2019-12-23$39.52$116.361,600——
2019-12-20$39.90$117.4810,900——
2019-12-19$38.49$113.334,300——
2019-12-18$38.50$113.352,200——
2019-12-17$38.42$113.124,600——
2019-12-16$38.41$113.091,500——
2019-12-13$36.95$108.791,100——
2019-12-12$37.00$108.94400——
2019-12-11$37.10$109.232,500——
2019-12-10$38.59$113.621,900——
2019-12-09$38.79$114.21700——
2019-12-06$37.30$109.821,300——
2019-12-05$37.35$109.971,000——
2019-12-04$35.91$105.73800——
2019-12-03$35.41$104.26700——
2019-12-02$34.71$102.20800——
2019-11-29$34.44$101.40500——
2019-11-27$33.70$99.22900——
2019-11-26$34.37$101.192,100——
2019-11-25$34.96$102.931,000——
2019-11-22$33.62$98.991,400——
2019-11-21$33.22$97.81500——
2019-11-20$31.56$92.922,400——
2019-11-19$31.95$94.071,500——
2019-11-18$31.95$94.071,400——
2019-11-15$31.26$92.04900——
2019-11-14$32.00$94.22900——
2019-11-13$32.24$94.92800——
2019-11-12$32.00$94.220——
2019-11-11$32.00$94.221,400——
2019-11-08$31.00$91.27900——
2019-11-07$31.50$92.74500——
2019-11-06$32.00$94.22500——
2019-11-05$32.00$94.22900——
2019-11-04$31.00$91.271,100——
2019-11-01$32.00$94.22800——
2019-10-31$31.54$92.86700——
2019-10-30$31.75$93.48300——
2019-10-29$31.75$93.48800——
2019-10-28$32.37$95.313,700——
2019-10-25$30.50$89.80900——
2019-10-24$30.50$89.801,900——
2019-10-23$29.58$87.09200——
2019-10-22$29.58$87.091,200——
2019-10-21$29.45$86.711,400——
2019-10-18$28.62$84.271,700——
2019-10-17$28.50$83.91900——
2019-10-16$28.04$82.563,700——
2019-10-15$29.10$85.68800——
2019-10-14$29.34$86.394,700——
2019-10-11$30.35$89.361,100——
2019-10-10$29.90$88.033,400——
2019-10-09$29.89$88.003,700——
2019-10-08$30.01$88.362,800——
2019-10-07$30.31$89.244,100——
2019-10-04$30.64$90.213,100——
2019-10-03$30.64$90.21700——
2019-10-02$30.51$89.831,300——
2019-10-01$30.50$89.802,100——
2019-09-30$31.05$91.42400——
2019-09-27$30.50$89.80400——
2019-09-26$30.98$91.211,100——
2019-09-25$30.51$89.832,900——
2019-09-24$31.60$93.04400——
2019-09-23$32.43$95.481,200——
2019-09-20$32.13$94.605,300——
2019-09-19$31.89$93.891,400——
2019-09-18$31.50$92.74600——
2019-09-17$32.00$94.22900——
2019-09-16$32.83$96.66500——
2019-09-13$33.00$97.16700——
2019-09-12$32.00$94.22600——
2019-09-11$31.29$92.130——
2019-09-10$31.29$92.131,400——
2019-09-09$31.06$91.45600——
2019-09-06$30.34$89.331,300——
2019-09-05$30.03$88.421,700——
2019-09-04$28.90$85.090——
2019-09-03$28.90$85.091,400——
2019-08-30$29.31$86.301,600——
2019-08-29$27.75$81.70800——
2019-08-28$27.08$79.733,200——
2019-08-27$26.89$79.171,600——
2019-08-26$27.64$81.384,300——
2019-08-23$26.90$79.20400——
2019-08-22$27.30$80.383,100——
2019-08-21$27.44$80.793,700——
2019-08-20$26.07$76.762,500——
2019-08-19$23.55$69.341,000——
2019-08-16$24.32$71.60400——
2019-08-15$24.00$70.66500——
2019-08-14$23.00$67.72700——
2019-08-13$23.69$69.751,100——
2019-08-12$23.76$69.961,000——
2019-08-09$23.75$69.93600——
2019-08-08$24.10$70.962,000——
2019-08-07$24.60$72.431,200——
2019-08-06$24.96$73.49500——
2019-08-05$24.80$73.021,400——
2019-08-02$24.85$73.171,100——
2019-08-01$24.76$72.90500——
2019-07-31$25.33$74.582,900——
2019-07-30$25.50$75.082,600——
2019-07-29$25.44$74.901,400——
2019-07-26$24.75$72.873,100——
2019-07-25$24.94$73.431,700——
2019-07-24$24.29$71.525,800——
2019-07-23$27.68$81.5010,900——
2019-07-22$26.00$76.55600——
2019-07-19$26.48$77.96300——
2019-07-18$26.48$77.96900——
2019-07-17$26.00$76.55300——
2019-07-16$26.11$76.881,000——
2019-07-15$27.00$79.502,400——
2019-07-12$27.15$79.941,700——
2019-07-11$27.38$80.611,200——
2019-07-10$26.51$78.051,600——
2019-07-09$26.34$77.553,700——
2019-07-08$28.25$83.181,100——
2019-07-05$26.82$78.971,100——
2019-07-03$26.36$77.61500——
2019-07-02$25.91$76.291,300——
2019-07-01$25.91$76.292,900——
2019-06-28$25.63$75.4646,800——
2019-06-27$24.79$72.996,800——
2019-06-26$25.40$74.782,700——
2019-06-25$24.39$71.812,600——
2019-06-24$23.07$67.924,300——
2019-06-21$23.23$68.407,500——
2019-06-20$23.31$68.633,900——
2019-06-19$23.00$67.726,300——
2019-06-18$23.00$67.725,800——
2019-06-17$23.41$68.938,900——
2019-06-14$24.20$71.252,900——
2019-06-13$24.86$73.192,900——
2019-06-12$24.70$72.7210,700——
2019-06-11$27.01$79.522,300——
2019-06-10$26.71$78.642,900——
2019-06-07$26.51$78.054,100——
2019-06-06$26.27$77.352,200——
2019-06-05$26.35$77.583,200——
2019-06-04$26.35$77.584,300——
2019-06-03$26.75$78.761,200——
2019-05-31$27.51$81.001,300——
2019-05-30$27.90$82.152,100——
2019-05-29$27.80$81.854,700——
2019-05-28$28.51$83.941,900——
2019-05-24$27.81$81.884,400——
2019-05-23$27.80$81.85400——
2019-05-22$28.40$83.621,100——
2019-05-21$28.25$83.184,700——
2019-05-20$27.15$79.943,100——
2019-05-17$29.00$85.382,000——
2019-05-16$30.70$90.391,500——
2019-05-15$30.20$88.922,500——
2019-05-14$30.80$90.683,400——
2019-05-13$30.87$90.893,100——
2019-05-10$31.93$94.01600——
2019-05-09$31.55$92.89600——
2019-05-08$31.55$92.89300——
2019-05-07$31.55$92.89700——
2019-05-06$32.00$94.222,300——
2019-05-03$31.53$92.832,000——
2019-05-02$31.16$91.743,800——
2019-05-01$31.15$91.718,000——
2019-04-30$32.50$95.691,900——
2019-04-29$31.86$93.80400——
2019-04-26$32.78$96.511,400——
2019-04-25$33.02$97.22800——
2019-04-24$31.52$92.80500——
2019-04-23$32.50$95.69500——
2019-04-22$32.50$95.69500——
2019-04-18$31.60$93.04300——
2019-04-17$32.13$94.60900——
2019-04-16$32.60$95.981,100——
2019-04-15$32.50$95.69500——
2019-04-12$32.50$95.69400——
2019-04-11$32.50$95.692,900——
2019-04-10$32.96$97.041,100——
2019-04-09$33.05$97.312,300——
2019-04-08$32.25$94.951,000——
2019-04-05$33.18$97.692,000——
2019-04-04$32.60$95.982,800——
2019-04-03$31.80$93.631,000——
2019-04-02$31.50$92.743,800——
2019-04-01$31.00$91.272,400——
2019-03-29$31.24$91.981,300——
2019-03-28$31.70$93.331,100——
2019-03-27$31.27$92.073,200——
2019-03-26$31.61$93.071,400——
2019-03-25$31.91$93.951,000——
2019-03-22$30.35$89.361,200——
2019-03-21$32.25$94.952,200——
2019-03-20$32.30$95.104,400——
2019-03-19$34.78$102.401,200——
2019-03-18$33.72$99.28900——
2019-03-15$34.70$102.178,400——
2019-03-14$34.95$102.901,300——
2019-03-13$36.50$107.479,000——
2019-03-12$36.88$108.582,300——
2019-03-11$36.00$105.991,000——
2019-03-08$34.06$100.28800——
2019-03-07$33.70$99.22700——
2019-03-06$33.74$99.341,100——
2019-03-05$33.73$99.31800——
2019-03-04$32.99$97.134,500——
2019-03-01$33.50$98.631,500——
2019-02-28$33.10$97.461,600——
2019-02-27$32.74$96.401,200——
2019-02-26$31.90$93.921,100——
2019-02-25$32.76$96.451,100——
2019-02-22$33.00$97.161,300——
2019-02-21$31.30$92.161,400——
2019-02-20$30.52$89.861,200——
2019-02-19$31.75$93.481,500——
2019-02-15$32.33$95.191,500——
2019-02-14$32.62$96.04700——
2019-02-13$33.63$99.02400——
2019-02-12$33.63$99.02400——
2019-02-11$33.16$97.63800——
2019-02-08$32.75$96.43300——
2019-02-07$32.75$96.431,000——
2019-02-06$33.25$97.90200——
2019-02-05$33.25$97.90400——
2019-02-04$33.25$97.90400——
2019-02-01$33.25$97.901,500——
2019-01-31$33.55$98.78600——
2019-01-30$32.04$94.33800——
2019-01-29$31.46$92.63500——
2019-01-28$31.00$91.271,100——
2019-01-25$32.00$94.22700——
2019-01-24$33.41$98.37300——
2019-01-23$33.41$98.37400——
2019-01-22$33.14$97.57500——
2019-01-18$34.42$101.341,700——
2019-01-17$35.43$104.322,500——
2019-01-16$32.98$97.101,100——
2019-01-15$33.00$97.161,100——
2019-01-14$33.00$97.161,900——
2019-01-11$33.25$97.90700——
2019-01-10$33.75$99.371,400——
2019-01-09$33.17$97.661,500——
2019-01-08$32.01$94.25500——
2019-01-07$31.50$92.741,600——
2019-01-04$29.62$87.213,100——
2019-01-03$27.67$81.471,100——
2019-01-02$28.00$82.442,800——