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

Transcontinental Realty Investors (NY: TCI )

28.30 -0.15 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2014 14.15 14.40 14.15 14.35 897 +0.10(+0.70%)
Apr 29, 2014 14.45 14.45 14.25 14.25 1,960 -0.30(-2.06%)
Apr 28, 2014 14.26 15.01 14.25 14.55 11,562 -0.42(-2.81%)
Apr 25, 2014 16.18 16.18 14.96 14.97 1,414 -1.28(-7.91%)
Apr 24, 2014 16.39 16.81 16.19 16.25 13,755 -0.55(-3.30%)
Apr 23, 2014 16.99 16.99 16.80 16.81 4,900 -0.17(-1.00%)
Apr 22, 2014 16.60 16.98 16.30 16.98 14,180 +0.14(+0.83%)
Apr 21, 2014 16.80 17.20 16.79 16.84 10,826 +0.14(+0.84%)
Apr 17, 2014 16.80 16.70 16.70 16.70 1,000 -0.15(-0.89%)
Apr 16, 2014 16.70 17.28 16.70 16.85 10,929 +0.10(+0.60%)
Apr 15, 2014 16.53 17.25 16.50 16.75 19,488 +0.03(+0.18%)
Apr 14, 2014 16.05 17.10 15.90 16.72 18,814 +0.62(+3.85%)
Apr 11, 2014 15.66 16.30 15.66 16.10 8,040 +0.48(+3.06%)
Apr 10, 2014 15.55 16.18 15.50 15.62 7,120 +0.04(+0.27%)
Apr 09, 2014 14.57 15.80 14.57 15.58 23,315 +1.24(+8.65%)
Apr 08, 2014 14.34 14.34 14.34 14.34 15 +0.00(+0.00%)
Apr 07, 2014 14.93 14.93 13.86 14.34 6,701 -0.76(-5.02%)
Apr 04, 2014 15.20 15.66 15.06 15.10 5,331 -0.35(-2.28%)
Apr 03, 2014 15.55 15.55 15.45 15.45 687 -0.27(-1.72%)
Apr 02, 2014 14.59 15.72 14.59 15.72 6,176 +1.21(+8.34%)
Apr 01, 2014 14.30 14.51 13.85 14.51 7,790 +0.24(+1.66%)
Mar 31, 2014 14.42 14.44 14.25 14.27 1,119 -0.29(-1.97%)
Mar 28, 2014 14.90 14.90 14.55 14.56 2,091 -0.49(-3.26%)
Mar 27, 2014 15.05 15.05 15.05 15.05 103 +0.15(+1.01%)
Mar 25, 2014 14.90 14.90 14.90 14.90 0 +0.00(+0.00%)
Mar 24, 2014 15.00 15.00 14.65 14.90 2,409 -0.60(-3.87%)
Mar 21, 2014 15.60 15.60 15.50 15.50 1,612 -0.25(-1.59%)
Mar 20, 2014 15.78 15.78 15.71 15.75 1,559 -0.09(-0.59%)
Mar 19, 2014 15.84 15.84 15.84 15.84 90 +0.00(+0.00%)
Mar 18, 2014 15.82 15.84 15.82 15.84 853 -0.16(-0.98%)
Mar 17, 2014 16.00 16.00 16.00 16.00 580 +0.20(+1.27%)
Mar 14, 2014 15.80 15.80 15.80 15.80 1 +0.00(+0.00%)
Mar 13, 2014 15.80 15.80 15.80 15.80 226 -0.11(-0.69%)
Mar 12, 2014 16.00 16.01 15.90 15.91 1,219 -0.04(-0.25%)
Mar 11, 2014 16.01 16.01 15.94 15.95 536 +0.17(+1.07%)
Mar 10, 2014 15.60 15.78 15.60 15.78 635 +0.18(+1.16%)
Mar 07, 2014 15.60 15.60 15.60 15.60 322 +0.10(+0.65%)
Mar 06, 2014 15.65 15.65 15.50 15.50 1,859 -0.07(-0.47%)
Mar 05, 2014 15.59 15.60 15.57 15.57 1,123 +0.09(+0.58%)
Mar 04, 2014 15.59 15.59 15.39 15.48 7,311 -0.12(-0.75%)
Mar 03, 2014 15.70 15.70 15.40 15.60 1,031 -0.20(-1.27%)
Feb 28, 2014 15.90 16.05 15.80 15.80 1,004 -0.20(-1.25%)
Feb 27, 2014 16.00 16.00 16.00 16.00 336 +0.00(+0.00%)
Feb 26, 2014 16.20 16.20 16.00 16.00 1,610 -0.24(-1.48%)
Feb 25, 2014 16.32 16.32 16.24 16.24 1,417 +0.01(+0.04%)
Feb 24, 2014 16.07 16.24 16.07 16.24 1,602 +0.14(+0.84%)
Feb 21, 2014 16.10 16.10 16.10 16.10 145 +0.10(+0.63%)
Feb 20, 2014 16.01 16.01 16.00 16.00 859 -0.10(-0.62%)
Feb 19, 2014 16.57 16.59 16.10 16.10 6,235 -0.47(-2.84%)
Feb 18, 2014 16.95 17.50 16.55 16.57 6,227 -0.31(-1.82%)
Feb 14, 2014 15.01 16.88 16.88 16.88 12,700 +1.37(+8.81%)
Feb 13, 2014 15.90 15.90 15.00 15.51 7,363 -0.59(-3.66%)
Feb 12, 2014 16.05 16.73 15.50 16.10 19,360 +0.10(+0.63%)
Feb 11, 2014 16.25 16.25 15.60 16.00 11,768 +0.51(+3.27%)
Feb 10, 2014 14.75 16.29 14.75 15.49 24,204 +1.56(+11.21%)
Feb 07, 2014 13.00 13.98 13.00 13.93 4,423 +1.39(+11.10%)
Feb 06, 2014 12.05 12.55 12.05 12.54 6,360 +0.89(+7.64%)
Feb 05, 2014 11.50 11.87 11.50 11.65 2,608 +0.25(+2.19%)
Feb 04, 2014 11.23 11.49 11.23 11.40 2,304 +0.35(+3.17%)
Feb 03, 2014 11.05 11.05 11.05 11.05 280 +0.03(+0.27%)
Jan 31, 2014 10.80 11.02 10.80 11.02 1,293 +0.44(+4.16%)
Jan 30, 2014 10.70 10.70 10.55 10.58 3,018 +0.11(+1.07%)
Jan 29, 2014 10.20 10.60 10.08 10.47 2,186 -0.06(-0.59%)
Jan 28, 2014 10.70 10.70 10.53 10.53 357 +0.02(+0.21%)
Jan 27, 2014 10.65 10.65 10.51 10.51 578 +0.09(+0.84%)
Jan 24, 2014 10.51 10.51 10.40 10.42 2,958 +0.25(+2.46%)
Jan 23, 2014 10.17 10.17 10.17 10.17 200 -0.13(-1.26%)
Jan 22, 2014 10.23 10.30 10.18 10.30 878 +0.14(+1.38%)
Jan 21, 2014 10.26 10.33 10.16 10.16 507 -0.05(-0.49%)
Jan 17, 2014 9.880 10.21 10.21 10.21 1,300 +0.27(+2.72%)
Jan 16, 2014 9.940 9.940 9.940 9.940 24 +0.00(+0.00%)
Jan 15, 2014 9.640 9.940 9.600 9.940 5,525 +0.66(+7.11%)
Jan 14, 2014 9.281 9.281 9.280 9.280 253 -0.00(-0.00%)
Jan 13, 2014 9.350 9.420 9.280 9.280 1,445 -0.05(-0.53%)
Jan 09, 2014 9.330 9.330 9.330 9.330 0 +0.08(+0.86%)
Jan 08, 2014 9.250 9.250 9.250 9.250 155 +0.00(+0.00%)
Jan 07, 2014 9.150 9.290 9.110 9.250 1,911 +0.15(+1.65%)
Jan 06, 2014 9.000 9.100 8.901 9.100 5,165 +0.30(+3.41%)
Jan 03, 2014 9.000 9.280 8.800 8.800 9,196 -0.22(-2.44%)
Jan 02, 2014 9.530 10.13 8.800 9.020 23,706 -0.42(-4.45%)
Dec 31, 2013 9.130 9.440 9.440 9.440 2,600 +0.31(+3.39%)
Dec 30, 2013 8.590 9.130 8.590 9.130 6,349 +0.63(+7.41%)
Dec 27, 2013 8.500 8.500 8.500 8.500 70 +0.00(+0.00%)
Dec 24, 2013 8.460 8.500 8.500 8.500 300 -0.05(-0.58%)
Dec 23, 2013 8.400 8.550 8.400 8.550 580 +0.22(+2.64%)
Dec 20, 2013 8.330 8.330 8.330 8.330 100 +0.00(+0.00%)
Dec 18, 2013 8.330 8.330 8.330 8.330 200 -0.00(-0.01%)
Dec 17, 2013 8.331 8.331 8.331 8.331 108 -0.11(-1.29%)
Dec 16, 2013 8.440 8.440 8.440 8.440 285 +0.10(+1.20%)
Dec 13, 2013 8.340 8.340 8.340 8.340 166 +0.00(+0.00%)
Dec 12, 2013 8.340 8.340 8.340 8.340 177 +0.00(+0.00%)
Dec 11, 2013 8.340 8.340 8.340 8.340 216 -0.06(-0.71%)
Dec 10, 2013 8.400 8.400 8.400 8.400 200 +0.14(+1.69%)
Dec 09, 2013 8.250 8.260 8.250 8.260 481 +0.06(+0.73%)
Dec 06, 2013 8.450 8.450 8.200 8.200 700 -0.30(-3.53%)
Dec 05, 2013 8.500 8.500 8.500 8.500 300 -0.03(-0.40%)
Dec 04, 2013 8.450 8.534 8.450 8.534 800 +0.18(+2.20%)
Dec 03, 2013 8.280 8.350 8.200 8.350 1,222 +0.10(+1.21%)
Dec 02, 2013 8.150 8.250 8.109 8.250 1,186 -0.21(-2.48%)
Nov 27, 2013 8.450 8.460 8.460 8.460 1,200 +0.08(+0.95%)
Nov 25, 2013 8.450 8.380 8.380 8.380 700 -0.12(-1.41%)
Nov 22, 2013 8.360 8.500 8.360 8.500 325 +0.05(+0.59%)
Nov 20, 2013 8.430 8.450 8.450 8.450 1,200 +0.07(+0.84%)
Nov 19, 2013 8.480 8.490 8.370 8.380 3,080 -0.02(-0.24%)
Nov 18, 2013 8.400 8.497 8.350 8.400 1,100 -0.18(-2.05%)
Nov 15, 2013 8.570 8.576 8.500 8.576 468 -0.07(-0.85%)
Nov 14, 2013 8.650 8.720 8.650 8.650 491 +0.02(+0.23%)
Nov 13, 2013 8.780 8.780 8.630 8.630 600 -0.19(-2.16%)
Nov 12, 2013 8.830 8.850 8.820 8.820 800 +0.12(+1.38%)
Nov 11, 2013 8.400 8.700 8.400 8.700 600 -0.07(-0.80%)
Nov 08, 2013 8.800 8.800 8.770 8.770 900 -0.06(-0.66%)
Nov 07, 2013 8.828 8.828 8.828 8.828 500 -0.02(-0.25%)
Nov 06, 2013 8.850 8.850 8.850 8.850 576 -0.05(-0.56%)
Nov 05, 2013 8.900 8.900 8.850 8.900 545 -0.05(-0.56%)
Nov 04, 2013 8.950 8.950 8.950 8.950 589 +0.10(+1.13%)
Oct 30, 2013 8.850 8.850 8.850 8.850 600 +0.00(+0.00%)
Oct 29, 2013 8.850 8.850 8.850 8.850 1,000 -0.05(-0.56%)
Oct 24, 2013 8.900 8.900 8.900 8.900 100 -0.05(-0.56%)
Oct 23, 2013 8.930 9.000 8.880 8.950 2,300 -0.10(-1.14%)
Oct 21, 2013 9.110 9.053 9.053 9.053 2,000 -0.03(-0.30%)
Oct 18, 2013 9.050 9.200 8.850 9.080 1,900 +0.07(+0.78%)
Oct 17, 2013 9.150 9.150 9.010 9.010 400 -0.14(-1.53%)
Oct 16, 2013 9.010 9.350 9.010 9.150 3,590 +0.04(+0.44%)
Oct 15, 2013 9.320 9.320 9.040 9.110 1,245 -0.26(-2.77%)
Oct 09, 2013 9.460 9.370 9.370 9.370 1,500 +0.07(+0.74%)
Oct 08, 2013 9.400 9.400 9.301 9.301 745 +0.16(+1.76%)
Oct 07, 2013 9.140 9.140 9.140 9.140 100 +0.01(+0.11%)
Oct 04, 2013 9.150 9.150 9.050 9.130 400 -0.06(-0.65%)
Oct 02, 2013 9.000 9.190 9.190 9.190 1,700 +0.14(+1.55%)
Oct 01, 2013 9.090 9.090 9.050 9.050 721 +0.13(+1.46%)
Sep 30, 2013 9.000 9.000 8.900 8.919 1,782 -0.32(-3.47%)
Sep 26, 2013 9.240 9.240 9.240 9.240 0 +0.39(+4.41%)
Sep 25, 2013 8.730 8.880 8.730 8.850 3,900 +0.11(+1.23%)
Sep 24, 2013 8.654 8.743 8.654 8.743 479 +0.09(+1.07%)
Sep 23, 2013 8.620 8.665 8.530 8.650 3,017 -0.27(-3.03%)
Sep 20, 2013 8.600 8.920 8.600 8.920 1,663 +0.32(+3.72%)
Sep 19, 2013 8.600 8.600 8.600 8.600 100 -0.01(-0.06%)
Sep 18, 2013 7.910 8.605 7.910 8.605 1,502 +0.45(+5.45%)
Sep 17, 2013 8.300 8.400 8.160 8.160 950 +0.02(+0.27%)
Sep 16, 2013 8.820 8.360 7.896 8.138 3,744 -0.68(-7.73%)
Sep 13, 2013 8.870 8.870 8.617 8.820 301 -0.10(-1.12%)
Sep 12, 2013 8.620 8.920 8.620 8.920 700 +0.37(+4.33%)
Sep 10, 2013 8.700 8.550 8.550 8.550 2,000 +0.02(+0.28%)
Sep 09, 2013 8.600 8.600 8.526 8.526 397 -0.14(-1.66%)
Sep 06, 2013 8.670 8.670 8.670 8.670 300 +0.07(+0.81%)
Sep 05, 2013 8.632 8.632 8.600 8.600 1,200 -0.15(-1.71%)
Aug 30, 2013 8.700 8.750 8.750 8.750 600 +0.09(+1.04%)
Aug 29, 2013 8.370 8.660 8.370 8.660 3,827 +0.26(+3.10%)
Aug 28, 2013 8.270 8.670 8.270 8.400 4,246 +0.10(+1.21%)
Aug 27, 2013 8.120 8.400 8.080 8.300 4,155 +0.28(+3.49%)
Aug 26, 2013 7.950 8.020 7.900 8.020 676 +0.03(+0.38%)
Aug 23, 2013 7.764 7.990 7.764 7.990 750 +0.19(+2.44%)
Aug 22, 2013 7.640 7.820 7.640 7.800 1,470 +0.15(+1.96%)
Aug 21, 2013 7.550 7.650 7.500 7.650 2,869 +0.20(+2.68%)
Aug 20, 2013 7.650 7.700 7.330 7.450 3,476 -0.05(-0.67%)
Aug 19, 2013 7.200 7.500 7.200 7.500 1,330 +0.44(+6.23%)
Aug 15, 2013 7.600 7.060 7.060 7.060 2,000 -0.19(-2.62%)
Aug 14, 2013 6.990 7.250 6.990 7.250 900 -0.17(-2.28%)
Aug 13, 2013 7.400 7.440 7.170 7.419 3,225 +0.10(+1.35%)
Aug 12, 2013 7.000 7.320 6.860 7.320 900 -0.03(-0.41%)
Aug 09, 2013 7.400 7.400 7.350 7.350 677 -0.05(-0.68%)
Aug 08, 2013 7.440 7.490 7.400 7.400 4,421 -0.11(-1.46%)
Aug 07, 2013 7.510 7.510 7.510 7.510 300 -0.01(-0.13%)
Aug 06, 2013 7.580 7.580 7.510 7.520 1,406 -0.09(-1.18%)
Aug 02, 2013 7.640 7.610 7.610 7.610 600 +0.11(+1.47%)
Aug 01, 2013 7.500 7.500 7.500 7.500 900 +0.00(+0.00%)
Jul 30, 2013 7.520 7.500 7.500 7.500 3,500 -0.01(-0.13%)
Jul 26, 2013 7.510 7.510 7.510 7.510 0 -0.16(-2.09%)
Jul 25, 2013 7.630 7.780 7.600 7.670 2,018 +0.10(+1.32%)
Jul 23, 2013 7.570 7.570 7.570 7.570 0 +0.02(+0.26%)
Jul 22, 2013 7.534 7.640 7.530 7.550 1,600 -0.10(-1.31%)
Jul 19, 2013 7.650 7.650 7.650 7.650 200 +0.01(+0.13%)
Jul 18, 2013 7.290 7.650 7.290 7.640 2,900 +0.38(+5.29%)
Jul 17, 2013 7.590 7.590 7.160 7.256 6,276 -0.25(-3.38%)
Jul 16, 2013 7.850 7.850 7.500 7.510 1,500 -0.39(-4.94%)
Jul 15, 2013 7.810 8.050 7.800 7.900 5,572 +0.08(+1.02%)
Jul 12, 2013 7.930 8.260 7.700 7.820 7,215 -0.18(-2.25%)
Jul 11, 2013 8.131 8.440 7.830 8.000 7,506 -0.06(-0.74%)
Jul 10, 2013 8.710 8.710 7.510 8.060 12,425 -0.35(-4.16%)
Jul 09, 2013 8.250 8.420 8.250 8.410 2,550 +0.03(+0.36%)
Jul 08, 2013 9.000 9.090 8.380 8.380 6,296 -0.46(-5.20%)
Jul 05, 2013 8.980 8.980 8.835 8.840 2,116 -0.19(-2.10%)
Jul 03, 2013 9.030 9.030 9.030 9.030 222 -0.01(-0.11%)
Jul 02, 2013 9.040 9.040 9.040 9.040 100 +0.22(+2.49%)
Jul 01, 2013 9.020 9.020 8.820 8.820 840 -0.08(-0.90%)
Jun 28, 2013 8.800 8.900 8.800 8.900 1,655 +0.00(+0.00%)
Jun 27, 2013 8.900 8.900 8.900 8.900 525 +0.00(+0.00%)
Jun 26, 2013 8.900 9.970 8.900 8.900 5,383 +0.40(+4.71%)
Jun 25, 2013 8.250 8.550 8.250 8.500 2,620 +0.21(+2.48%)
Jun 24, 2013 8.150 8.350 8.150 8.294 1,065 +0.14(+1.77%)
Jun 21, 2013 8.150 8.166 8.150 8.150 1,950 -0.11(-1.33%)
Jun 20, 2013 8.150 8.334 8.150 8.260 2,613 +0.06(+0.73%)
Jun 19, 2013 7.680 8.200 7.600 8.200 8,012 +0.70(+9.33%)
Jun 18, 2013 6.810 7.500 6.810 7.500 5,545 +0.91(+13.81%)
Jun 17, 2013 6.510 6.760 6.510 6.590 2,698 -0.30(-4.41%)
Jun 14, 2013 6.840 6.894 6.750 6.894 2,286 +0.29(+4.45%)
Jun 12, 2013 6.600 6.600 6.600 6.600 0 -0.25(-3.65%)
Jun 10, 2013 6.850 6.850 6.850 6.850 0 -0.05(-0.72%)
Jun 07, 2013 6.900 6.900 6.900 6.900 253 -0.10(-1.43%)
Jun 06, 2013 7.050 7.200 6.950 7.000 1,768 -0.15(-2.10%)
Jun 05, 2013 7.140 7.150 7.140 7.150 334 +0.10(+1.42%)
Jun 04, 2013 7.050 7.050 7.050 7.050 200 -0.01(-0.14%)
Jun 03, 2013 7.050 7.060 7.050 7.060 614 +0.01(+0.14%)
May 31, 2013 7.199 7.200 7.000 7.050 4,133 -0.05(-0.70%)
May 30, 2013 7.400 7.400 6.800 7.100 8,730 -0.35(-4.70%)
May 29, 2013 7.180 7.500 7.180 7.450 2,080 +0.45(+6.43%)
May 28, 2013 7.087 7.087 7.000 7.000 699 -0.10(-1.41%)
May 24, 2013 7.176 7.176 7.100 7.100 1,771 -0.10(-1.39%)
May 23, 2013 6.960 7.390 6.960 7.200 2,900 +0.35(+5.10%)
May 22, 2013 7.520 7.650 6.850 6.850 4,394 -0.50(-6.80%)
May 21, 2013 6.400 7.350 6.400 7.350 7,892 +0.95(+14.84%)
May 20, 2013 6.450 6.470 6.400 6.400 8,911 -0.19(-2.88%)
May 17, 2013 6.390 6.590 6.240 6.590 16,320 +0.15(+2.33%)
May 16, 2013 7.260 7.260 6.150 6.440 26,469 -0.87(-11.90%)
May 15, 2013 7.620 7.890 7.310 7.310 17,632 -1.63(-18.23%)
May 13, 2013 7.850 8.940 7.850 8.940 24,386 +1.34(+17.63%)
May 10, 2013 6.770 7.760 6.770 7.600 13,581 +0.80(+11.76%)
May 09, 2013 6.860 6.918 6.800 6.800 345 -0.05(-0.73%)
May 08, 2013 6.900 6.900 6.850 6.850 1,682 -0.06(-0.87%)
May 07, 2013 6.950 7.000 6.900 6.910 2,177 -0.02(-0.29%)
May 06, 2013 6.690 6.930 6.690 6.930 2,685 +0.28(+4.21%)
May 03, 2013 6.650 6.650 6.650 6.650 400 +0.23(+3.58%)
May 02, 2013 6.490 6.550 6.400 6.420 4,848 -0.13(-1.98%)
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.