TRANSCONTINENTAL REALTY INVESTORS, Inc. (NY: TCI)
10.02 USD  +0.51 (+5.36%)
Official Closing Price  /  Updated: 6:40 PM EST, Feb 12, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 12, 2016 9.800 10.02 9.800 10.02 416 +0.51(+5.36%)
Feb 10, 2016 9.510 9.510 9.510 0 -0.27(-2.72%)
Feb 09, 2016 9.500 9.920 9.500 9.776 19,299 -0.02(-0.24%)
Feb 08, 2016 9.590 9.800 9.590 9.800 1,402 +0.41(+4.33%)
Feb 05, 2016 9.350 9.800 9.250 9.393 19,103 +0.34(+3.79%)
Feb 04, 2016 8.350 9.052 8.350 9.050 2,354 +0.28(+3.19%)
Feb 03, 2016 8.750 8.770 8.750 8.770 313 -0.49(-5.29%)
Feb 01, 2016 9.260 9.260 9.260 0 -0.44(-4.54%)
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 9.000 9.000 9.000 0 -0.82(-8.35%)
Jan 14, 2016 10.00 10.01 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 9.730 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 0 +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 9.540 9.540 9.540 0 +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%)
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.