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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$34.56$101.752,300——
2023-12-28$34.56$101.755,700——
2023-12-27$33.40$98.341,400——
2023-12-26$35.17$103.552,000——
2023-12-22$35.06$103.237,000——
2023-12-21$35.05$103.201,600——
2023-12-20$34.60$101.8716,600——
2023-12-19$34.60$101.876,500——
2023-12-18$34.34$101.118,700——
2023-12-15$34.00$100.1133,700——
2023-12-14$33.03$97.258,300——
2023-12-13$31.89$93.897,200——
2023-12-12$30.25$89.064,200——
2023-12-11$30.22$88.9812,100——
2023-12-08$30.55$89.953,000——
2023-12-07$30.38$89.455,100——
2023-12-06$30.10$88.625,700——
2023-12-05$30.76$90.574,100——
2023-12-04$31.27$92.0711,100——
2023-12-01$33.21$97.782,800——
2023-11-30$32.85$96.724,000——
2023-11-29$33.27$97.963,000——
2023-11-28$32.90$96.877,600——
2023-11-27$31.25$92.012,700——
2023-11-24$32.45$95.54700——
2023-11-22$31.09$91.541,300——
2023-11-21$31.28$92.101,300——
2023-11-20$31.56$92.921,300——
2023-11-17$30.21$88.954,000——
2023-11-16$30.25$89.063,300——
2023-11-15$30.98$91.212,200——
2023-11-14$31.27$92.077,200——
2023-11-13$30.29$89.184,800——
2023-11-10$30.06$88.502,500——
2023-11-09$30.00$88.331,200——
2023-11-08$29.99$88.303,300——
2023-11-07$30.14$88.742,900——
2023-11-06$30.11$88.654,100——
2023-11-03$30.73$90.482,000——
2023-11-02$30.21$88.952,800——
2023-11-01$29.76$87.621,200——
2023-10-31$30.38$89.455,100——
2023-10-30$29.57$87.061,800——
2023-10-27$28.72$84.563,100——
2023-10-26$29.52$86.921,600——
2023-10-25$28.68$84.445,700——
2023-10-24$28.90$85.095,900——
2023-10-23$28.95$85.242,400——
2023-10-20$29.02$85.444,500——
2023-10-19$28.16$82.915,100——
2023-10-18$29.50$86.867,800——
2023-10-17$29.46$86.7418,600——
2023-10-16$27.99$82.417,300——
2023-10-13$27.51$81.001,300——
2023-10-12$27.65$81.412,700——
2023-10-11$27.81$81.882,900——
2023-10-10$27.88$82.099,000——
2023-10-09$27.75$81.706,900——
2023-10-06$28.51$83.945,500——
2023-10-05$30.08$88.564,600——
2023-10-04$29.92$88.093,800——
2023-10-03$30.71$90.424,600——
2023-10-02$30.10$88.621,300——
2023-09-29$30.62$90.154,200——
2023-09-28$30.00$88.331,900——
2023-09-27$29.83$87.831,700——
2023-09-26$29.77$87.654,400——
2023-09-25$30.25$89.061,300——
2023-09-22$30.33$89.301,500——
2023-09-21$30.07$88.531,200——
2023-09-20$30.41$89.544,800——
2023-09-19$30.61$90.123,800——
2023-09-18$29.54$86.975,800——
2023-09-15$30.17$88.8321,200——
2023-09-14$29.50$86.867,000——
2023-09-13$27.58$81.2048,300——
2023-09-12$32.85$96.721,400——
2023-09-11$32.69$96.252,400——
2023-09-08$33.21$97.783,000——
2023-09-07$33.21$97.7810,900——
2023-09-06$33.35$98.191,100——
2023-09-05$33.89$99.787,700——
2023-09-01$34.10$100.402,100——
2023-08-31$34.33$101.082,200——
2023-08-30$34.20$100.691,900——
2023-08-29$34.63$101.96900——
2023-08-28$34.07$100.31700——
2023-08-25$34.73$102.251,000——
2023-08-24$34.28$100.931,300——
2023-08-23$34.28$100.932,000——
2023-08-22$34.41$101.311,500——
2023-08-21$34.52$101.642,300——
2023-08-18$34.62$101.931,700——
2023-08-17$34.45$101.433,600——
2023-08-16$34.50$101.585,200——
2023-08-15$34.38$101.22700——
2023-08-14$34.56$101.75800——
2023-08-11$35.00$103.054,700——
2023-08-10$35.00$103.054,900——
2023-08-09$34.84$102.581,400——
2023-08-08$34.53$101.67400——
2023-08-07$34.88$102.701,000——
2023-08-04$34.51$101.612,200——
2023-08-03$35.00$103.0510,700——
2023-08-02$34.49$101.55900——
2023-08-01$34.76$102.34700——
2023-07-31$34.99$103.021,600——
2023-07-28$34.99$103.022,500——
2023-07-27$34.72$102.232,200——
2023-07-26$34.38$101.223,300——
2023-07-25$34.62$101.93600——
2023-07-24$34.82$102.52800——
2023-07-21$34.80$102.462,200——
2023-07-20$34.95$102.905,900——
2023-07-19$34.64$101.994,600——
2023-07-18$34.72$102.231,900——
2023-07-17$34.88$102.703,000——
2023-07-14$35.04$103.172,800——
2023-07-13$35.85$105.555,100——
2023-07-12$35.84$105.529,800——
2023-07-11$35.68$105.052,200——
2023-07-10$35.66$104.992,700——
2023-07-07$36.40$107.179,800——
2023-07-06$35.45$104.376,100——
2023-07-05$36.49$107.442,000——
2023-07-03$36.99$108.912,200——
2023-06-30$36.63$107.855,400——
2023-06-29$37.79$111.263,900——
2023-06-28$36.98$108.883,300——
2023-06-27$36.42$107.232,800——
2023-06-26$36.67$107.973,200——
2023-06-23$36.93$108.7357,800——
2023-06-22$37.83$111.381,300——
2023-06-21$37.62$110.762,600——
2023-06-20$37.98$111.823,100——
2023-06-16$37.98$111.826,500——
2023-06-15$37.84$111.412,800——
2023-06-14$37.57$110.622,600——
2023-06-13$37.64$110.822,600——
2023-06-12$37.23$109.622,000——
2023-06-09$36.82$108.414,300——
2023-06-08$37.81$111.324,800——
2023-06-07$37.96$111.764,900——
2023-06-06$38.00$111.883,800——
2023-06-05$37.63$110.792,900——
2023-06-02$38.11$112.216,400——
2023-06-01$37.16$109.415,000——
2023-05-31$36.00$105.994,100——
2023-05-30$36.52$107.531,500——
2023-05-26$36.97$108.852,100——
2023-05-25$36.84$108.472,100——
2023-05-24$37.74$111.122,800——
2023-05-23$38.77$114.153,000——
2023-05-22$38.60$113.6516,400——
2023-05-19$36.76$108.234,900——
2023-05-18$36.70$108.061,600——
2023-05-17$36.59$107.735,300——
2023-05-16$36.13$106.383,300——
2023-05-15$36.75$108.203,700——
2023-05-12$36.40$107.174,800——
2023-05-11$35.18$103.58800——
2023-05-10$35.36$104.111,400——
2023-05-09$35.29$103.901,800——
2023-05-08$35.01$103.082,700——
2023-05-05$35.38$104.176,100——
2023-05-04$35.16$103.524,700——
2023-05-03$36.03$106.081,800——
2023-05-02$36.04$106.111,800——
2023-05-01$36.78$108.297,400——
2023-04-28$36.45$107.325,200——
2023-04-27$36.40$107.172,900——
2023-04-26$36.40$107.171,900——
2023-04-25$35.65$104.9614,700——
2023-04-24$35.19$103.6115,200——
2023-04-21$36.82$108.412,700——
2023-04-20$37.54$110.532,400——
2023-04-19$37.02$109.007,300——
2023-04-18$37.34$109.9422,600——
2023-04-17$38.33$112.851,500——
2023-04-14$38.62$113.716,300——
2023-04-13$38.60$113.657,500——
2023-04-12$39.08$115.061,700——
2023-04-11$39.27$115.624,500——
2023-04-10$39.65$116.7410,000——
2023-04-06$37.80$111.293,500——
2023-04-05$38.60$113.651,300——
2023-04-04$38.46$113.249,400——
2023-04-03$39.30$115.7121,100——
2023-03-31$42.39$124.811,000——
2023-03-30$41.61$122.511,100——
2023-03-29$41.02$120.771,800——
2023-03-28$41.25$121.452,100——
2023-03-27$41.91$123.393,800——
2023-03-24$42.25$124.401,800——
2023-03-23$42.21$124.282,400——
2023-03-22$42.55$125.289,800——
2023-03-21$44.03$129.6413,100——
2023-03-20$45.20$133.087,300——
2023-03-17$43.72$128.7211,600——
2023-03-16$44.80$131.9017,000——
2023-03-15$42.87$126.226,300——
2023-03-14$42.63$125.5113,300——
2023-03-13$41.43$121.986,300——
2023-03-10$43.03$126.693,900——
2023-03-09$43.29$127.462,200——
2023-03-08$44.46$130.902,000——
2023-03-07$43.87$129.173,100——
2023-03-06$44.12$129.903,000——
2023-03-03$43.63$128.464,500——
2023-03-02$43.24$127.313,500——
2023-03-01$43.48$128.022,900——
2023-02-28$43.61$128.402,500——
2023-02-27$44.03$129.643,500——
2023-02-24$44.63$131.402,200——
2023-02-23$44.78$131.845,400——
2023-02-22$44.81$131.935,400——
2023-02-21$44.80$131.903,100——
2023-02-17$45.37$133.586,800——
2023-02-16$45.01$132.525,400——
2023-02-15$45.34$133.491,300——
2023-02-14$45.63$134.351,100——
2023-02-13$45.88$135.083,400——
2023-02-10$46.31$136.356,000——
2023-02-09$46.18$135.975,900——
2023-02-08$45.50$133.969,900——
2023-02-07$45.50$133.965,500——
2023-02-06$44.77$131.8214,600——
2023-02-03$45.11$132.828,400——
2023-02-02$45.35$133.529,800——
2023-02-01$45.82$134.9111,500——
2023-01-31$45.50$133.9613,800——
2023-01-30$44.55$131.1713,100——
2023-01-27$45.65$134.413,800——
2023-01-26$45.93$135.233,600——
2023-01-25$45.43$133.765,800——
2023-01-24$45.22$133.144,700——
2023-01-23$44.99$132.462,200——
2023-01-20$45.24$133.201,500——
2023-01-19$45.05$132.6414,000——
2023-01-18$45.07$132.709,800——
2023-01-17$46.65$137.353,400——
2023-01-13$46.94$138.202,500——
2023-01-12$47.07$138.595,200——
2023-01-11$46.55$137.064,100——
2023-01-10$47.29$139.238,100——
2023-01-09$45.28$133.322,600——
2023-01-06$45.61$134.291,100——
2023-01-05$44.82$131.963,000——
2023-01-04$45.34$133.4914,500——
2023-01-03$43.81$128.9919,400——