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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$24.11$70.991,600——
2020-12-30$25.26$74.372,200——
2020-12-29$25.18$74.141,000——
2020-12-28$23.77$69.99300——
2020-12-24$24.64$72.55500——
2020-12-23$25.50$75.08900——
2020-12-22$26.33$77.52400——
2020-12-21$26.11$76.881,600——
2020-12-18$25.94$76.375,400——
2020-12-17$27.12$79.851,000——
2020-12-16$25.74$75.797,100——
2020-12-15$26.19$77.111,200——
2020-12-14$26.20$77.142,700——
2020-12-11$27.50$80.97600——
2020-12-10$27.15$79.94600——
2020-12-09$26.49$77.993,800——
2020-12-08$27.20$80.082,500——
2020-12-07$26.25$77.297,600——
2020-12-04$25.40$74.781,300——
2020-12-03$26.09$76.821,200——
2020-12-02$25.38$74.731,900——
2020-12-01$26.10$76.851,800——
2020-11-30$26.09$76.821,800——
2020-11-27$26.89$79.17600——
2020-11-25$27.25$80.23500——
2020-11-24$27.75$81.703,500——
2020-11-23$26.71$78.64900——
2020-11-20$27.50$80.97500——
2020-11-19$28.24$83.15800——
2020-11-18$28.03$82.53800——
2020-11-17$27.72$81.62900——
2020-11-16$28.00$82.44900——
2020-11-13$27.61$81.29800——
2020-11-12$27.21$80.111,000——
2020-11-11$30.54$89.92500——
2020-11-10$29.79$87.712,900——
2020-11-09$30.30$89.213,900——
2020-11-06$24.24$71.371,200——
2020-11-05$24.05$70.81300——
2020-11-04$24.34$71.66700——
2020-11-03$24.92$73.373,400——
2020-11-02$23.65$69.634,200——
2020-10-30$22.00$64.772,800——
2020-10-29$23.74$69.90900——
2020-10-28$23.00$67.722,300——
2020-10-27$23.32$68.66700——
2020-10-26$23.84$70.19900——
2020-10-23$23.74$69.903,500——
2020-10-22$23.80$70.071,500——
2020-10-21$24.48$72.083,900——
2020-10-20$24.75$72.87400——
2020-10-19$24.87$73.22300——
2020-10-16$25.00$73.61500——
2020-10-15$24.88$73.25200——
2020-10-14$23.94$70.49200——
2020-10-13$25.41$74.810——
2020-10-12$25.41$74.81400——
2020-10-09$23.88$70.310——
2020-10-08$23.88$70.31700——
2020-10-07$25.14$74.02900——
2020-10-06$23.76$69.96500——
2020-10-05$24.43$71.932,300——
2020-10-02$25.01$73.64500——
2020-10-01$24.40$71.841,000——
2020-09-30$24.93$73.402,000——
2020-09-29$24.76$72.907,300——
2020-09-28$23.23$68.40500——
2020-09-25$23.00$67.72800——
2020-09-24$23.50$69.190——
2020-09-23$23.50$69.192,000——
2020-09-22$23.50$69.191,900——
2020-09-21$23.51$69.226,600——
2020-09-18$24.03$70.7510,000——
2020-09-17$23.99$70.6319,900——
2020-09-16$24.00$70.662,000——
2020-09-15$24.32$71.60600——
2020-09-14$24.89$73.28700——
2020-09-11$24.00$70.662,400——
2020-09-10$23.50$69.19900——
2020-09-09$23.50$69.193,500——
2020-09-08$23.15$68.16600——
2020-09-04$24.74$72.841,000——
2020-09-03$24.07$70.873,600——
2020-09-02$23.00$67.722,400——
2020-09-01$23.15$68.16900——
2020-08-31$23.00$67.724,800——
2020-08-28$24.50$72.131,000——
2020-08-27$23.10$68.01800——
2020-08-26$23.30$68.602,500——
2020-08-25$24.10$70.96300——
2020-08-24$24.13$71.05400——
2020-08-21$24.74$72.841,000——
2020-08-20$24.98$73.551,600——
2020-08-19$26.14$76.962,000——
2020-08-18$25.28$74.433,500——
2020-08-17$25.00$73.610——
2020-08-14$25.00$73.611,600——
2020-08-13$23.62$69.541,800——
2020-08-12$23.75$69.932,700——
2020-08-11$23.55$69.341,900——
2020-08-10$23.06$67.902,600——
2020-08-07$24.02$70.721,000——
2020-08-06$22.36$65.832,400——
2020-08-05$24.00$70.66900——
2020-08-04$23.67$69.692,200——
2020-08-03$23.15$68.162,600——
2020-07-31$23.50$69.192,100——
2020-07-30$23.00$67.721,300——
2020-07-29$24.00$70.668,800——
2020-07-28$23.88$70.312,300——
2020-07-27$24.61$72.46400——
2020-07-24$24.95$73.461,100——
2020-07-23$25.60$75.37200——
2020-07-22$27.15$79.94500——
2020-07-21$26.90$79.201,400——
2020-07-20$25.50$75.082,700——
2020-07-17$26.00$76.55600——
2020-07-16$27.46$80.85700——
2020-07-15$27.00$79.502,100——
2020-07-14$28.50$83.91500——
2020-07-13$27.00$79.501,300——
2020-07-10$27.89$82.124,100——
2020-07-09$27.40$80.671,300——
2020-07-08$29.01$85.411,200——
2020-07-07$28.50$83.91900——
2020-07-06$29.00$85.38500——
2020-07-02$29.99$88.30400——
2020-07-01$29.50$86.86600——
2020-06-30$30.02$88.391,300——
2020-06-29$32.51$95.725,200——
2020-06-26$31.40$92.4522,500——
2020-06-25$35.45$104.375,300——
2020-06-24$35.00$103.053,100——
2020-06-23$35.81$105.433,600——
2020-06-22$34.70$102.176,100——
2020-06-19$36.15$106.4410,300——
2020-06-18$39.00$114.835,700——
2020-06-17$37.21$109.562,300——
2020-06-16$36.97$108.851,700——
2020-06-15$34.10$100.404,800——
2020-06-12$30.74$90.512,700——
2020-06-11$28.12$82.793,200——
2020-06-10$28.96$85.271,500——
2020-06-09$26.88$79.141,800——
2020-06-08$26.90$79.202,400——
2020-06-05$28.98$85.334,000——
2020-06-04$23.15$68.16600——
2020-06-03$23.79$70.042,200——
2020-06-02$22.48$66.192,500——
2020-06-01$21.23$62.512,100——
2020-05-29$20.20$59.472,200——
2020-05-28$20.50$60.361,500——
2020-05-27$20.97$61.742,100——
2020-05-26$21.85$64.331,200——
2020-05-22$22.70$66.84600——
2020-05-21$21.65$63.74800——
2020-05-20$21.84$64.302,000——
2020-05-19$19.85$58.441,800——
2020-05-18$18.79$55.321,100——
2020-05-15$17.90$52.701,100——
2020-05-14$18.01$53.032,800——
2020-05-13$16.65$49.022,900——
2020-05-12$17.12$50.41600——
2020-05-11$17.80$52.419,600——
2020-05-08$20.23$59.561,000——
2020-05-07$18.91$55.68800——
2020-05-06$18.30$53.88700——
2020-05-05$18.13$53.38500——
2020-05-04$18.35$54.031,200——
2020-05-01$19.30$56.82700——
2020-04-30$18.87$55.56500——
2020-04-29$20.69$60.92900——
2020-04-28$19.30$56.82500——
2020-04-27$18.39$54.151,000——
2020-04-24$18.50$54.47600——
2020-04-23$18.18$53.531,100——
2020-04-22$18.92$55.71700——
2020-04-21$17.80$52.41600——
2020-04-20$18.55$54.62600——
2020-04-17$18.00$53.001,800——
2020-04-16$17.61$51.852,900——
2020-04-15$17.01$50.081,300——
2020-04-14$18.52$54.532,000——
2020-04-13$18.52$54.53500——
2020-04-09$18.68$55.002,300——
2020-04-08$18.46$54.351,800——
2020-04-07$17.35$51.081,700——
2020-04-06$19.41$57.151,400——
2020-04-03$17.85$52.562,000——
2020-04-02$17.86$52.58600——
2020-04-01$17.01$50.082,400——
2020-03-31$20.51$60.392,700——
2020-03-30$19.51$57.441,100——
2020-03-27$20.29$59.741,700——
2020-03-26$22.00$64.772,000——
2020-03-25$22.00$64.772,500——
2020-03-24$17.82$52.474,400——
2020-03-23$16.00$47.113,500——
2020-03-20$16.50$48.5820,400——
2020-03-19$24.57$72.342,500——
2020-03-18$23.98$70.603,700——
2020-03-17$23.08$67.953,100——
2020-03-16$23.95$70.52900——
2020-03-13$25.50$75.081,200——
2020-03-12$26.55$78.174,600——
2020-03-11$29.25$86.122,400——
2020-03-10$29.35$86.412,400——
2020-03-09$31.89$93.891,800——
2020-03-06$32.58$95.921,000——
2020-03-05$34.42$101.34900——
2020-03-04$34.50$101.58400——
2020-03-03$33.50$98.63700——
2020-03-02$32.77$96.48800——
2020-02-28$31.75$93.48600——
2020-02-27$32.45$95.543,200——
2020-02-26$33.84$99.63400——
2020-02-25$34.39$101.25300——
2020-02-24$33.39$98.313,900——
2020-02-21$34.65$102.02500——
2020-02-20$34.13$100.491,300——
2020-02-19$33.56$98.811,500——
2020-02-18$33.21$97.781,000——
2020-02-14$34.14$100.52300——
2020-02-13$34.25$100.84500——
2020-02-12$33.75$99.37700——
2020-02-11$34.35$101.14300——
2020-02-10$33.30$98.041,300——
2020-02-07$33.20$97.75600——
2020-02-06$33.50$98.63200——
2020-02-05$34.18$100.64200——
2020-02-04$33.06$97.34800——
2020-02-03$32.66$96.161,100——
2020-01-31$32.25$94.95900——
2020-01-30$32.76$96.451,100——
2020-01-29$33.74$99.34500——
2020-01-28$33.02$97.22900——
2020-01-27$31.85$93.781,500——
2020-01-24$32.51$95.72400——
2020-01-23$32.80$96.57400——
2020-01-22$33.02$97.221,200——
2020-01-21$31.25$92.013,400——
2020-01-17$31.44$92.572,100——
2020-01-16$34.15$100.55400——
2020-01-15$34.65$102.02900——
2020-01-14$34.75$102.311,600——
2020-01-13$36.00$105.99500——
2020-01-10$36.05$106.14400——
2020-01-09$36.49$107.44500——
2020-01-08$36.84$108.47900——
2020-01-07$36.84$108.47900——
2020-01-06$37.51$110.44600——
2020-01-03$38.75$114.09500——
2020-01-02$39.82$117.24800——