Transcontinental Realty Investors (TCI) Historical Stock Data
27.80 ↓1.40 (-4.79%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TCI is up 0.05% a day on average. There have been 19 days where Transcontinental Realty Investors closed green and 11 days where TCI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 28.77 | 27.80 | ↓$0.97 (-3.37%) | 27.80 | 29.50 | 12.33K |
| 2024-12-19 | 29.18 | 29.20 | ↑$0.02 (0.07%) | 29.13 | 30.00 | 3.22K |
| 2024-12-18 | 29.44 | 29.11 | ↓$0.33 (-1.12%) | 29.11 | 31.00 | 7.94K |
| 2024-12-17 | 28.63 | 29.90 | ↑$1.27 (4.44%) | 28.54 | 29.90 | 1.77K |
| 2024-12-16 | 29.00 | 28.20 | ↓$0.80 (-2.76%) | 27.82 | 29.14 | 7.52K |
| 2024-12-13 | 28.10 | 28.16 | ↑$0.06 (0.21%) | 28.01 | 28.32 | 2.99K |
| 2024-12-12 | 28.00 | 28.32 | ↑$0.32 (1.14%) | 28.00 | 28.32 | 2.68K |
| 2024-12-11 | 27.88 | 27.86 | ↓$0.02 (-0.07%) | 27.50 | 28.00 | 8.49K |
| 2024-12-10 | 28.78 | 28.18 | ↓$0.60 (-2.08%) | 27.85 | 28.98 | 5.90K |
| 2024-12-09 | 29.77 | 29.21 | ↓$0.56 (-1.88%) | 28.81 | 29.77 | 4.09K |
| 2024-12-06 | 30.21 | 29.30 | ↓$0.91 (-3.01%) | 29.30 | 30.21 | 2.66K |
| 2024-12-05 | 29.60 | 29.84 | ↑$0.24 (0.81%) | 29.60 | 30.78 | 8.58K |
| 2024-12-04 | 29.17 | 29.51 | ↑$0.34 (1.17%) | 28.85 | 30.95 | 17.77K |
| 2024-12-03 | 28.68 | 28.85 | ↑$0.17 (0.59%) | 28.68 | 29.06 | 5.49K |
| 2024-12-02 | 28.30 | 28.90 | ↑$0.60 (2.12%) | 28.30 | 29.00 | 2.23K |
| 2024-11-29 | 28.67 | 28.20 | ↓$0.47 (-1.64%) | 28.20 | 28.67 | 751 |
| 2024-11-27 | 28.71 | 28.88 | ↑$0.17 (0.59%) | 28.60 | 28.88 | 1.33K |
| 2024-11-26 | 29.50 | 28.68 | ↓$0.82 (-2.78%) | 28.68 | 29.50 | 4.44K |
| 2024-11-25 | 28.17 | 28.85 | ↑$0.68 (2.41%) | 28.17 | 28.87 | 2.66K |
| 2024-11-22 | 28.05 | 28.43 | ↑$0.38 (1.35%) | 28.05 | 28.43 | 2.24K |
| 2024-11-21 | 27.81 | 28.13 | ↑$0.32 (1.17%) | 27.81 | 28.26 | 1.22K |
| 2024-11-20 | 27.80 | 27.81 | ↑$0.01 (0.04%) | 27.80 | 27.81 | 1.81K |
| 2024-11-19 | 28.00 | 28.00 | ↑$0.00 (0.00%) | 28.00 | 28.00 | 1.03K |
| 2024-11-18 | 27.75 | 27.75 | ↑$0.00 (0.00%) | 27.75 | 27.75 | 1.82K |
| 2024-11-15 | 27.40 | 27.45 | ↑$0.05 (0.18%) | 27.40 | 27.45 | 1.36K |
| 2024-11-14 | 28.09 | 27.57 | ↓$0.52 (-1.85%) | 27.57 | 28.09 | 2.15K |
| 2024-11-13 | 27.66 | 27.80 | ↑$0.14 (0.51%) | 27.66 | 27.83 | 1.97K |
| 2024-11-12 | 28.00 | 27.98 | ↓$0.02 (-0.07%) | 27.75 | 28.02 | 3.85K |
| 2024-11-11 | 27.84 | 27.98 | ↑$0.14 (0.50%) | 27.84 | 28.01 | 1.42K |
| 2024-11-08 | 26.29 | 27.59 | ↑$1.30 (4.94%) | 26.29 | 27.77 | 1.43K |
Create an account or log in to view more rows.
$TCI pump up the volume
$TCI I actually want the market pullback 5% is pretty crazy how this market keep going and going
$TCI almost go time
$TCI It's happening!
$TCI looks like a loading
$TCI what happens?
$TCI taking off soon
$TCI I need a smoke after this trade
$TCI ready to explode
$TCI buy bitches