TRANSCONTINENTAL REALTY INVESTORS, Inc. (NY: TCI)
10.31 USD  UNCHANGED
Official Closing Price  /  Updated: 6:40 PM EDT, Sep 18, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 18, 2014 10.35 10.50 10.20 10.31 3,866 +0.20(+1.98%)
Sep 17, 2014 10.00 10.18 9.940 10.11 4,510 +0.54(+5.64%)
Sep 16, 2014 9.480 9.700 9.440 9.570 3,633 -0.36(-3.63%)
Sep 15, 2014 9.770 10.14 9.770 9.930 10,496 -0.07(-0.70%)
Sep 12, 2014 10.00 10.10 10.00 10.00 770 +0.00(+0.00%)
Sep 11, 2014 10.37 138 +0.00(+0.00%)
Sep 10, 2014 10.37 31 +0.00(+0.00%)
Sep 09, 2014 11.20 11.20 10.27 10.37 3,291 -0.69(-6.24%)
Sep 08, 2014 11.06 11.11 11.06 11.06 875 -0.02(-0.18%)
Sep 05, 2014 10.94 11.06 10.94 11.08 2,330 +0.16(+1.47%)
Sep 04, 2014 11.00 11.30 10.92 10.92 408 -0.38(-3.36%)
Sep 03, 2014 11.20 11.37 11.20 11.30 1,027 -0.07(-0.62%)
Sep 02, 2014 11.84 11.29 11.37 600 -0.47(-3.97%)
Aug 29, 2014 11.84 11.84 11.84 0 -0.22(-1.86%)
Aug 28, 2014 12.15 12.05 12.07 1,020 +0.02(+0.13%)
Aug 27, 2014 12.23 12.23 11.97 12.05 864 -0.34(-2.74%)
Aug 26, 2014 12.60 12.61 12.38 12.39 2,083 -0.32(-2.52%)
Aug 25, 2014 12.71 12.71 12.71 12.71 150 -0.43(-3.31%)
Aug 22, 2014 13.30 13.30 13.14 13.14 818 -0.05(-0.42%)
Aug 21, 2014 12.95 13.30 12.95 13.20 8,000 +0.25(+1.93%)
Aug 20, 2014 13.15 12.79 12.95 3,890 -0.20(-1.52%)
Aug 19, 2014 12.93 13.30 12.76 13.15 6,026 +0.20(+1.57%)
Aug 18, 2014 12.95 12.95 12.95 12.95 501 +0.05(+0.36%)
Aug 15, 2014 13.00 13.04 12.90 12.90 1,092 +0.05(+0.39%)
Aug 14, 2014 12.75 12.85 12.75 12.85 1,023 +0.10(+0.78%)
Aug 13, 2014 12.99 12.75 12.75 4,224 -0.25(-1.92%)
Aug 12, 2014 12.94 13.00 12.94 13.00 755 -0.11(-0.84%)
Aug 11, 2014 13.11 13.23 13.11 13.11 400 +0.01(+0.08%)
Aug 08, 2014 13.15 13.15 12.95 13.10 936 -0.13(-0.98%)
Aug 06, 2014 13.23 13.23 13.23 0 -0.17(-1.27%)
Aug 05, 2014 13.40 13.41 13.40 13.40 448 -0.12(-0.89%)
Aug 04, 2014 13.62 13.62 13.42 13.52 413 -0.25(-1.83%)
Aug 01, 2014 14.11 14.12 13.77 13.77 1,103 -0.75(-5.15%)
Jul 31, 2014 14.52 14.54 14.51 14.52 1,003 +0.07(+0.51%)
Jul 30, 2014 14.45 14.45 14.45 14.45 160 +0.45(+3.19%)
Jul 29, 2014 14.09 14.09 13.82 14.00 773 -0.02(-0.14%)
Jul 28, 2014 13.30 13.30 14.02 114 +0.72(+5.41%)
Jul 25, 2014 13.30 13.30 13.30 13.30 300 +0.00(+0.00%)
Jul 24, 2014 13.61 13.79 13.30 13.30 2,333 -0.50(-3.62%)
Jul 23, 2014 13.45 13.80 13.44 13.80 3,761 +0.48(+3.60%)
Jul 22, 2014 13.18 13.40 13.18 13.32 1,717 +0.22(+1.68%)
Jul 21, 2014 13.14 13.14 13.10 13.10 512 +0.13(+1.00%)
Jul 18, 2014 12.95 12.97 12.95 12.97 446 -0.40(-2.99%)
Jul 17, 2014 12.96 13.37 12.95 13.37 716 +0.39(+3.00%)
Jul 16, 2014 13.19 13.40 12.95 12.98 7,017 -0.40(-2.99%)
Jul 15, 2014 13.10 13.80 12.99 13.38 7,276 +0.39(+3.02%)
Jul 14, 2014 12.80 13.20 12.63 12.99 3,088 -0.44(-3.29%)
Jul 11, 2014 12.58 13.43 12.53 13.43 3,200 +0.91(+7.27%)
Jul 10, 2014 12.59 12.85 12.52 12.52 1,990 -0.23(-1.80%)
Jul 09, 2014 12.75 12.75 12.75 12.75 1,055 +0.40(+3.24%)
Jul 08, 2014 14.27 14.27 12.35 12.35 6,782 -2.40(-16.27%)
Jul 07, 2014 14.75 14.75 14.75 14.75 746 +0.25(+1.72%)
Jul 03, 2014 14.50 14.50 14.50 0 -0.13(-0.89%)
Jul 02, 2014 14.43 14.65 14.40 14.63 1,665 -0.13(-0.88%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here

Portions of this content may be copy written by Fresh Brewed Media, Investors Observer, and/or O2 Media LLC. SmartReadMX and other related related technologies used to produce content for this service are covered by US Patents numbers 7,865,496, 7,856,390, and 7,716,116.