Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Transcontinental Realty Investors (NY: TCI )

28.01 -0.31 (-1.09%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 9.700 9.700 9.700 9.700 1,920 -0.03(-0.31%)
Jan 28, 2016 9.831 9.831 9.730 9.730 220 +0.18(+1.88%)
Jan 27, 2016 9.550 9.656 9.550 9.550 1,772 +0.12(+1.27%)
Jan 26, 2016 9.250 9.430 9.250 9.430 601 +0.43(+4.78%)
Jan 25, 2016 9.960 9.960 9.000 9.000 450 +0.36(+4.22%)
Jan 22, 2016 9.500 9.500 8.570 8.636 2,825 -0.61(-6.64%)
Jan 21, 2016 9.010 9.250 9.000 9.250 6,493 +0.23(+2.55%)
Jan 20, 2016 10.02 10.02 9.020 9.020 834 +0.01(+0.11%)
Jan 19, 2016 9.020 9.390 9.010 9.010 857 +0.01(+0.11%)
Jan 15, 2016 8.360 9.000 9.000 9.000 1,200 -0.82(-8.35%)
Jan 14, 2016 10.00 10.00 9.820 9.820 376 -0.02(-0.20%)
Jan 13, 2016 9.840 9.840 9.840 9.840 120 -0.17(-1.70%)
Jan 12, 2016 9.753 10.01 9.753 10.01 539 -0.02(-0.20%)
Jan 11, 2016 10.05 10.05 10.03 10.03 5,101 +0.30(+3.08%)
Jan 08, 2016 9.690 9.730 10.16 9.730 200 -0.43(-4.23%)
Jan 07, 2016 10.16 10.16 10.16 10.16 263 -0.05(-0.49%)
Jan 06, 2016 10.05 10.21 10.01 10.21 1,388 +0.14(+1.35%)
Jan 05, 2016 10.04 10.07 10.01 10.07 1,007 -0.01(-0.06%)
Jan 04, 2016 10.06 10.08 10.06 10.08 363 -0.22(-2.14%)
Dec 31, 2015 10.30 10.30 10.30 10.30 100 +0.26(+2.59%)
Dec 30, 2015 10.20 10.20 9.350 10.04 2,817 +0.67(+7.15%)
Dec 29, 2015 9.330 9.370 9.330 9.370 361 -0.18(-1.88%)
Dec 28, 2015 9.615 9.790 9.550 9.550 1,903 +0.01(+0.10%)
Dec 24, 2015 9.300 9.540 9.540 9.540 1,300 +0.24(+2.58%)
Dec 23, 2015 9.020 9.480 9.010 9.300 995 -0.15(-1.59%)
Dec 22, 2015 9.450 9.460 9.450 9.450 300 +0.45(+5.00%)
Dec 21, 2015 10.39 10.39 9.000 9.000 1,049 -1.47(-14.04%)
Dec 18, 2015 11.55 11.55 10.21 10.47 24,419 +0.51(+5.12%)
Dec 17, 2015 8.570 10.46 8.560 9.960 4,846 +0.97(+10.79%)
Dec 16, 2015 9.000 9.000 8.550 8.990 2,551 +0.44(+5.15%)
Dec 15, 2015 8.550 8.960 8.550 8.550 3,258 +0.00(+0.00%)
Dec 14, 2015 8.550 8.570 8.550 8.550 2,694 +0.00(+0.00%)
Dec 11, 2015 8.550 8.560 8.550 8.550 1,613 +0.00(+0.00%)
Dec 10, 2015 8.670 8.670 8.550 8.550 2,700 -0.12(-1.38%)
Dec 09, 2015 8.550 8.700 8.550 8.670 1,561 +0.12(+1.40%)
Dec 08, 2015 8.560 8.560 8.550 8.550 1,534 -0.01(-0.12%)
Dec 07, 2015 9.260 9.260 8.550 8.560 4,809 -1.19(-12.21%)
Dec 04, 2015 9.750 9.750 9.750 9.750 301 +0.29(+3.07%)
Dec 03, 2015 9.500 9.500 9.010 9.460 380 +0.88(+10.26%)
Dec 02, 2015 8.580 8.580 8.580 8.580 361 -0.03(-0.35%)
Dec 01, 2015 8.540 8.610 8.500 8.610 1,016 -0.39(-4.33%)
Nov 30, 2015 8.980 9.000 8.980 9.000 2,122 +0.33(+3.83%)
Nov 25, 2015 8.490 8.670 8.490 8.668 13 +0.21(+2.46%)
Nov 24, 2015 8.050 8.460 8.050 8.460 544 -0.34(-3.86%)
Nov 23, 2015 8.950 8.950 8.800 8.800 835 +0.35(+4.14%)
Nov 20, 2015 8.570 8.594 8.050 8.450 4,416 -0.10(-1.20%)
Nov 19, 2015 8.530 8.580 8.530 8.553 1,000 +0.30(+3.67%)
Nov 18, 2015 8.630 8.630 8.250 8.250 2,392 -0.05(-0.60%)
Nov 17, 2015 10.50 10.50 8.270 8.300 6,422 -1.70(-17.00%)
Nov 16, 2015 11.00 11.00 10.00 10.00 1,170 -0.52(-4.94%)
Nov 13, 2015 11.41 11.41 10.52 10.52 2,485 -2.12(-16.77%)
Nov 11, 2015 12.64 12.64 12.64 12.64 200 +1.09(+9.44%)
Nov 10, 2015 13.00 13.00 11.55 11.55 4,145 -0.59(-4.86%)
Nov 09, 2015 11.70 12.14 11.70 12.14 1,507 +1.27(+11.68%)
Nov 06, 2015 10.87 10.87 10.87 10.87 112 -0.50(-4.40%)
Nov 05, 2015 11.53 11.53 11.37 11.37 1,237 -0.15(-1.30%)
Nov 04, 2015 11.73 11.75 11.52 11.52 625 +0.15(+1.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.