TRANSCONTINENTAL REALTY INVESTORS, Inc. (NY: TCI)
10.45 USD  -0.11 (-1.05%)
Official Closing Price  /  Updated: 6:40 PM EST, Jan 23, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 23, 2015 10.45 10.45 10.45 10.45 216 -0.11(-1.05%)
Jan 22, 2015 10.82 10.82 10.50 10.56 904 +0.11(+1.05%)
Jan 21, 2015 10.45 10.45 10.45 10.45 100 +0.06(+0.58%)
Jan 20, 2015 10.62 10.62 10.39 10.39 1,979 -0.23(-2.17%)
Jan 16, 2015 11.33 11.33 10.62 10.62 1,702 -0.37(-3.37%)
Jan 15, 2015 10.60 10.99 10.60 10.99 1,820 +0.38(+3.58%)
Jan 14, 2015 10.62 10.66 10.61 10.61 6,623 -0.02(-0.19%)
Jan 13, 2015 10.63 2,467 +0.35(+3.40%)
Jan 12, 2015 10.85 10.85 10.21 10.28 3,750 -0.53(-4.90%)
Jan 09, 2015 10.82 10.82 10.81 10.81 659 -0.20(-1.82%)
Jan 08, 2015 11.04 11.04 11.01 11.01 312 +0.81(+7.94%)
Jan 07, 2015 10.16 10.20 10.16 10.20 407 -0.12(-1.16%)
Jan 05, 2015 10.32 10.32 10.32 0 +0.02(+0.19%)
Dec 31, 2014 10.30 384 +0.13(+1.28%)
Dec 29, 2014 10.17 85 -0.07(-0.68%)
Dec 23, 2014 10.24 10.24 10.24 0 +0.09(+0.89%)
Dec 22, 2014 10.42 10.42 10.15 10.15 1,164 +0.00(+0.00%)
Dec 19, 2014 10.49 10.49 10.15 10.15 1,869 -0.36(-3.43%)
Dec 18, 2014 11.01 11.01 10.51 10.51 5,930 +0.02(+0.19%)
Dec 17, 2014 10.15 10.49 10.15 10.49 4,548 +0.90(+9.38%)
Dec 16, 2014 9.520 9.590 9.520 9.590 732 +0.05(+0.52%)
Dec 15, 2014 9.380 9.550 9.230 9.540 4,924 +0.47(+5.18%)
Dec 12, 2014 9.000 9.090 9.000 9.070 770 -0.15(-1.63%)
Dec 11, 2014 9.781 9.781 9.140 9.220 4,045 -0.54(-5.53%)
Dec 10, 2014 12.83 12.83 9.280 9.760 35,820 -1.99(-16.94%)
Dec 09, 2014 11.55 11.88 11.55 11.75 9,257 +0.06(+0.51%)
Dec 08, 2014 12.00 12.29 11.61 11.69 28,166 -0.59(-4.81%)
Dec 05, 2014 12.23 12.55 12.20 12.28 6,556 -0.15(-1.21%)
Dec 04, 2014 11.90 12.52 11.90 12.43 3,895 +0.45(+3.76%)
Dec 03, 2014 11.97 12.00 11.97 11.98 1,206 +0.08(+0.67%)
Dec 02, 2014 12.40 12.40 11.90 11.90 2,980 -0.51(-4.11%)
Dec 01, 2014 12.22 12.41 12.22 12.41 1,707 +0.31(+2.56%)
Nov 28, 2014 12.02 12.12 12.01 12.10 5,055 +0.19(+1.60%)
Nov 26, 2014 11.91 11.91 11.91 0 -0.06(-0.50%)
Nov 25, 2014 12.00 12.02 11.97 11.97 4,460 -0.04(-0.33%)
Nov 24, 2014 12.00 12.01 12.00 12.01 1,172 +0.01(+0.08%)
Nov 21, 2014 12.16 12.16 12.00 12.00 1,569 -0.15(-1.23%)
Nov 20, 2014 12.08 12.15 12.08 12.15 968 -0.05(-0.41%)
Nov 19, 2014 12.00 12.20 12.00 12.20 2,093 +0.20(+1.67%)
Nov 18, 2014 12.05 12.15 12.00 12.00 2,220 -0.18(-1.48%)
Nov 17, 2014 12.46 12.50 12.16 12.18 5,437 +0.18(+1.50%)
Nov 14, 2014 12.76 13.05 11.50 12.00 18,183 -0.91(-7.05%)
Nov 13, 2014 12.15 13.90 11.86 12.91 59,530 +0.66(+5.39%)
Nov 12, 2014 12.04 12.41 11.99 12.25 13,294 +0.10(+0.82%)
Nov 11, 2014 11.79 12.55 11.79 12.15 12,434 +0.02(+0.14%)
Nov 10, 2014 11.82 12.13 11.80 12.13 1,603 -0.01(-0.06%)
Nov 07, 2014 12.06 12.14 12.06 12.14 800 -0.30(-2.41%)
Nov 05, 2014 12.44 12.44 12.44 0 +0.53(+4.45%)
Nov 04, 2014 11.26 11.91 11.26 11.91 13,632 +0.65(+5.77%)
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.