Transcontinental Realty Investors (NY: TCI )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2012 | 4.550 | 4.450 | 4.450 | 4.450 | 500 | -0.12(-2.72%) |
| Oct 26, 2012 | 4.700 | 4.575 | 4.575 | 4.575 | 1,300 | -0.10(-2.17%) |
| Oct 25, 2012 | 4.810 | 4.810 | 4.650 | 4.676 | 600 | -0.12(-2.58%) |
| Oct 24, 2012 | 5.040 | 5.290 | 4.800 | 4.800 | 8,838 | -0.19(-3.81%) |
| Oct 22, 2012 | 5.150 | 4.990 | 4.990 | 4.990 | 3,700 | -0.11(-2.20%) |
| Oct 19, 2012 | 5.240 | 5.240 | 5.100 | 5.102 | 1,000 | -0.14(-2.63%) |
| Oct 18, 2012 | 5.280 | 5.310 | 5.240 | 5.240 | 1,500 | -0.07(-1.31%) |
| Oct 17, 2012 | 5.600 | 5.600 | 5.250 | 5.310 | 5,357 | -0.35(-6.19%) |
| Oct 15, 2012 | 5.660 | 5.660 | 5.660 | 5.660 | 100 | +0.06(+1.07%) |
| Oct 12, 2012 | 5.745 | 5.745 | 5.510 | 5.600 | 1,030 | -0.12(-2.10%) |
| Oct 11, 2012 | 5.770 | 5.770 | 5.720 | 5.720 | 200 | +0.23(+4.19%) |
| Oct 10, 2012 | 5.490 | 5.490 | 5.490 | 5.490 | 100 | -0.22(-3.85%) |
| Oct 09, 2012 | 5.860 | 5.860 | 5.710 | 5.710 | 900 | -0.24(-4.03%) |
| Oct 08, 2012 | 5.750 | 5.950 | 5.750 | 5.950 | 1,400 | +0.19(+3.30%) |
| Oct 05, 2012 | 5.760 | 5.760 | 5.760 | 5.760 | 277 | +0.17(+3.04%) |
| Oct 04, 2012 | 5.450 | 5.770 | 5.350 | 5.590 | 6,274 | +0.09(+1.64%) |
| Oct 03, 2012 | 5.500 | 5.500 | 5.500 | 5.500 | 2,328 | +0.10(+1.85%) |
| Oct 02, 2012 | 5.360 | 5.450 | 5.250 | 5.400 | 4,119 | +0.05(+0.90%) |
| Oct 01, 2012 | 5.470 | 5.470 | 5.254 | 5.352 | 5,408 | -0.15(-2.70%) |
| Sep 28, 2012 | 5.500 | 5.500 | 5.370 | 5.500 | 2,300 | +0.00(+0.00%) |
| Sep 27, 2012 | 5.170 | 5.500 | 5.170 | 5.500 | 5,250 | +0.26(+4.96%) |
| Sep 26, 2012 | 5.520 | 6.010 | 5.090 | 5.240 | 20,362 | -0.21(-3.85%) |
| Sep 25, 2012 | 5.000 | 5.460 | 5.000 | 5.450 | 11,910 | +0.50(+10.10%) |
| Sep 24, 2012 | 4.835 | 4.950 | 4.835 | 4.950 | 2,081 | +0.10(+2.06%) |
| Sep 21, 2012 | 4.660 | 4.950 | 4.660 | 4.850 | 2,672 | +0.22(+4.75%) |
| Sep 20, 2012 | 4.630 | 4.630 | 4.630 | 4.630 | 100 | +0.03(+0.71%) |
| Sep 19, 2012 | 4.500 | 4.650 | 4.450 | 4.597 | 2,509 | +0.15(+3.31%) |
| Sep 18, 2012 | 4.450 | 4.450 | 4.450 | 4.450 | 100 | -0.01(-0.32%) |
| Sep 17, 2012 | 4.500 | 4.548 | 4.464 | 4.464 | 1,837 | +0.01(+0.33%) |
| Sep 14, 2012 | 4.430 | 4.450 | 4.400 | 4.450 | 1,300 | +0.06(+1.37%) |
| Sep 13, 2012 | 4.200 | 4.390 | 4.200 | 4.390 | 5,926 | +0.21(+5.02%) |
| Sep 12, 2012 | 4.170 | 4.180 | 4.151 | 4.180 | 315 | +0.00(+0.04%) |
| Sep 11, 2012 | 4.300 | 4.300 | 4.178 | 4.178 | 3,637 | -0.09(-2.15%) |
| Sep 10, 2012 | 4.060 | 4.270 | 4.060 | 4.270 | 4,985 | +0.23(+5.69%) |
| Sep 05, 2012 | 3.940 | 4.040 | 4.040 | 4.040 | 7,100 | +0.08(+2.02%) |
| Sep 04, 2012 | 4.330 | 4.330 | 3.770 | 3.960 | 20,433 | -0.27(-6.38%) |
| Aug 31, 2012 | 4.160 | 4.310 | 4.160 | 4.230 | 2,300 | -0.02(-0.47%) |
| Aug 29, 2012 | 4.250 | 4.250 | 4.250 | 4.250 | 100 | +0.02(+0.47%) |
| Aug 27, 2012 | 4.140 | 4.230 | 4.060 | 4.230 | 1,725 | +0.17(+4.19%) |
| Aug 23, 2012 | 4.120 | 4.060 | 4.060 | 4.060 | 1,800 | -0.06(-1.42%) |
| Aug 22, 2012 | 4.120 | 4.120 | 4.117 | 4.118 | 1,500 | -0.00(-0.04%) |
| Aug 21, 2012 | 3.840 | 4.120 | 3.840 | 4.120 | 6,100 | +0.33(+8.71%) |
| Aug 20, 2012 | 3.820 | 3.820 | 3.790 | 3.790 | 300 | -0.06(-1.56%) |
| Aug 17, 2012 | 3.970 | 3.970 | 3.850 | 3.850 | 1,300 | -0.08(-2.04%) |
| Aug 16, 2012 | 3.930 | 3.930 | 3.930 | 3.930 | 100 | -0.07(-1.78%) |
| Aug 15, 2012 | 3.800 | 4.001 | 3.770 | 4.001 | 6,360 | +0.17(+4.47%) |
| Aug 14, 2012 | 3.220 | 3.830 | 3.150 | 3.830 | 11,000 | +0.64(+20.06%) |
| Aug 13, 2012 | 3.190 | 3.190 | 3.190 | 3.190 | 100 | +0.02(+0.71%) |
| Aug 09, 2012 | 3.167 | 3.167 | 3.167 | 3.167 | 0 | +0.05(+1.52%) |
| Aug 08, 2012 | 3.050 | 3.120 | 3.050 | 3.120 | 300 | +0.03(+0.97%) |
| Aug 07, 2012 | 3.090 | 3.090 | 3.090 | 3.090 | 100 | +0.02(+0.65%) |
| Aug 06, 2012 | 3.070 | 3.070 | 3.070 | 3.070 | 116 | -0.05(-1.60%) |
| Aug 03, 2012 | 3.080 | 3.120 | 3.080 | 3.120 | 200 | +0.10(+3.24%) |
| Aug 02, 2012 | 3.070 | 3.100 | 3.022 | 3.022 | 900 | -0.01(-0.26%) |
| Aug 01, 2012 | 3.030 | 3.030 | 3.030 | 3.030 | 1,132 | -0.07(-2.26%) |
| Jul 31, 2012 | 3.060 | 3.106 | 3.060 | 3.100 | 1,398 | +0.07(+2.31%) |
| Jul 30, 2012 | 2.940 | 3.030 | 2.940 | 3.030 | 300 | +0.13(+4.48%) |
| Jul 27, 2012 | 2.910 | 2.910 | 2.900 | 2.900 | 690 | +0.00(+0.00%) |
| Jul 26, 2012 | 3.089 | 3.089 | 2.900 | 2.900 | 2,890 | -0.35(-10.77%) |
| Jul 23, 2012 | 3.250 | 3.250 | 3.250 | 3.250 | 400 | +0.10(+3.17%) |
| Jul 20, 2012 | 3.110 | 3.200 | 3.110 | 3.150 | 900 | +0.09(+2.94%) |
| Jul 19, 2012 | 3.040 | 3.070 | 3.040 | 3.060 | 441 | +0.04(+1.32%) |
| Jul 17, 2012 | 3.020 | 3.020 | 3.020 | 3.020 | 200 | +0.01(+0.33%) |
| Jul 16, 2012 | 3.010 | 3.010 | 3.010 | 3.010 | 100 | -0.04(-1.31%) |
| Jul 13, 2012 | 3.050 | 3.050 | 3.040 | 3.050 | 1,300 | +0.12(+4.10%) |
| Jul 12, 2012 | 2.930 | 2.930 | 2.930 | 2.930 | 193 | +0.00(+0.00%) |
| Jul 11, 2012 | 2.960 | 2.960 | 2.930 | 2.930 | 642 | -0.14(-4.56%) |
| Jul 10, 2012 | 3.070 | 3.070 | 3.070 | 3.070 | 1,000 | -0.03(-0.94%) |
| Jul 06, 2012 | 2.950 | 3.099 | 3.099 | 3.099 | 900 | +0.19(+6.38%) |
| Jul 05, 2012 | 2.830 | 2.920 | 2.830 | 2.913 | 1,000 | +0.07(+2.58%) |
| Jul 02, 2012 | 2.840 | 2.840 | 2.840 | 2.840 | 0 | +0.05(+1.80%) |
| Jun 28, 2012 | 2.790 | 2.790 | 2.790 | 2.790 | 100 | +0.04(+1.45%) |
| Jun 27, 2012 | 2.750 | 2.750 | 2.750 | 2.750 | 100 | -0.04(-1.43%) |
| Jun 26, 2012 | 2.730 | 2.790 | 2.730 | 2.790 | 21,130 | +0.13(+4.89%) |
| Jun 25, 2012 | 2.770 | 2.770 | 2.660 | 2.660 | 700 | -0.14(-5.00%) |
| Jun 22, 2012 | 2.780 | 2.800 | 2.700 | 2.800 | 3,266 | +0.24(+9.37%) |
| Jun 21, 2012 | 2.620 | 2.620 | 2.560 | 2.560 | 500 | -0.10(-3.76%) |
| Jun 15, 2012 | 2.630 | 2.660 | 2.660 | 2.660 | 300 | -0.02(-0.75%) |
| Jun 14, 2012 | 2.680 | 2.680 | 2.680 | 2.680 | 100 | +0.04(+1.52%) |
| Jun 13, 2012 | 2.640 | 2.640 | 2.640 | 2.640 | 500 | +0.00(+0.00%) |
| Jun 11, 2012 | 2.640 | 2.640 | 2.640 | 2.640 | 100 | +0.05(+1.93%) |
| Jun 08, 2012 | 2.690 | 2.690 | 2.440 | 2.590 | 2,300 | -0.12(-4.50%) |
| Jun 05, 2012 | 2.730 | 2.712 | 2.712 | 2.712 | 700 | -0.06(-2.09%) |
| Jun 04, 2012 | 2.770 | 2.770 | 2.770 | 2.770 | 652 | -0.07(-2.46%) |
| May 31, 2012 | 2.840 | 2.840 | 2.840 | 2.840 | 0 | +0.05(+1.79%) |
| May 30, 2012 | 2.810 | 2.816 | 2.790 | 2.790 | 520 | -0.06(-2.11%) |
| May 29, 2012 | 2.850 | 2.850 | 2.850 | 2.850 | 500 | -0.12(-4.04%) |
| May 25, 2012 | 2.970 | 2.970 | 2.970 | 2.970 | 235 | -0.03(-1.00%) |
| May 24, 2012 | 3.060 | 3.060 | 2.970 | 3.000 | 2,300 | -0.07(-2.28%) |
| May 23, 2012 | 3.070 | 3.070 | 3.070 | 3.070 | 100 | -0.04(-1.29%) |
| May 22, 2012 | 3.200 | 3.200 | 3.110 | 3.110 | 1,662 | -0.09(-2.81%) |
| May 21, 2012 | 3.230 | 3.230 | 3.200 | 3.200 | 500 | +0.01(+0.31%) |
| May 18, 2012 | 3.190 | 3.190 | 3.190 | 3.190 | 100 | +0.00(+0.00%) |
| May 17, 2012 | 3.200 | 3.220 | 3.190 | 3.190 | 971 | +0.02(+0.63%) |
| May 16, 2012 | 3.170 | 3.170 | 3.170 | 3.170 | 100 | +0.00(+0.00%) |
| May 15, 2012 | 3.210 | 3.220 | 3.170 | 3.170 | 1,176 | -0.08(-2.46%) |
| May 11, 2012 | 3.440 | 3.250 | 3.250 | 3.250 | 2,600 | -0.14(-4.13%) |
| May 10, 2012 | 3.390 | 3.390 | 3.320 | 3.390 | 400 | +0.04(+1.19%) |
| May 09, 2012 | 3.270 | 3.350 | 3.208 | 3.350 | 500 | +0.05(+1.52%) |
| May 08, 2012 | 3.200 | 3.300 | 3.190 | 3.300 | 1,959 | +0.00(+0.00%) |
| May 07, 2012 | 2.970 | 3.300 | 2.970 | 3.300 | 3,800 | +0.30(+10.00%) |
| May 04, 2012 | 2.960 | 3.008 | 2.960 | 3.000 | 719 | +0.06(+2.04%) |
| May 03, 2012 | 2.870 | 2.940 | 2.870 | 2.940 | 400 | +0.03(+1.03%) |
| May 01, 2012 | 2.860 | 2.910 | 2.910 | 2.910 | 600 | +0.09(+3.19%) |
| Apr 30, 2012 | 2.900 | 2.900 | 2.820 | 2.820 | 900 | -0.04(-1.40%) |
| Apr 27, 2012 | 2.860 | 2.860 | 2.860 | 2.860 | 277 | +0.04(+1.42%) |
| Apr 25, 2012 | 2.750 | 2.820 | 2.820 | 2.820 | 700 | +0.04(+1.44%) |
| Apr 24, 2012 | 2.680 | 2.780 | 2.670 | 2.780 | 2,100 | +0.15(+5.70%) |
| Apr 23, 2012 | 2.580 | 2.710 | 2.580 | 2.630 | 1,500 | +0.03(+1.15%) |
| Apr 20, 2012 | 2.460 | 2.600 | 2.460 | 2.600 | 1,700 | +0.20(+8.33%) |
| Apr 19, 2012 | 2.440 | 2.450 | 2.390 | 2.400 | 4,800 | +0.00(+0.00%) |
| Apr 18, 2012 | 2.480 | 2.720 | 2.400 | 2.400 | 7,400 | -0.13(-5.14%) |
| Apr 16, 2012 | 2.390 | 2.530 | 2.530 | 2.530 | 1,700 | +0.18(+7.66%) |
| Apr 13, 2012 | 2.410 | 2.410 | 2.350 | 2.350 | 450 | -0.13(-5.24%) |
| Apr 12, 2012 | 2.480 | 2.480 | 2.480 | 2.480 | 300 | -0.04(-1.59%) |
| Apr 11, 2012 | 2.470 | 2.520 | 2.470 | 2.520 | 1,450 | +0.12(+5.00%) |
| Apr 09, 2012 | 2.400 | 2.400 | 2.400 | 2.400 | 500 | +0.00(+0.00%) |
| Apr 04, 2012 | 2.520 | 2.400 | 2.400 | 2.400 | 2,400 | -0.26(-9.77%) |
| Apr 03, 2012 | 3.250 | 3.378 | 2.660 | 2.660 | 9,843 | -0.44(-14.19%) |
| Apr 02, 2012 | 2.480 | 3.190 | 2.480 | 3.100 | 19,377 | +0.69(+28.63%) |
| Mar 30, 2012 | 2.020 | 2.480 | 2.020 | 2.410 | 3,337 | +0.47(+24.23%) |
| Mar 29, 2012 | 1.990 | 2.000 | 1.940 | 1.940 | 1,010 | -0.06(-3.00%) |
| Mar 28, 2012 | 1.950 | 2.000 | 1.950 | 2.000 | 1,000 | +0.08(+4.17%) |
| Mar 27, 2012 | 1.890 | 1.920 | 1.890 | 1.920 | 200 | +0.06(+3.23%) |
| Mar 22, 2012 | 1.860 | 1.860 | 1.860 | 1.860 | 100 | +0.03(+1.64%) |
| Mar 20, 2012 | 1.830 | 1.830 | 1.830 | 1.830 | 700 | -0.12(-6.15%) |
| Mar 15, 2012 | 1.950 | 1.950 | 1.950 | 1.950 | 0 | +0.17(+9.55%) |
| Mar 14, 2012 | 1.900 | 1.900 | 1.750 | 1.780 | 1,070 | -0.15(-7.77%) |
| Mar 12, 2012 | 1.930 | 1.930 | 1.930 | 1.930 | 200 | +0.00(+0.00%) |
| Mar 09, 2012 | 1.930 | 1.930 | 1.930 | 1.930 | 100 | +0.03(+1.58%) |
| Mar 07, 2012 | 1.870 | 1.900 | 1.900 | 1.900 | 200 | +0.06(+3.26%) |
| Mar 05, 2012 | 1.840 | 1.840 | 1.840 | 1.840 | 100 | -0.25(-11.96%) |
| Mar 02, 2012 | 2.090 | 2.090 | 2.090 | 2.090 | 100 | -0.03(-1.42%) |
| Mar 01, 2012 | 2.130 | 2.160 | 2.120 | 2.120 | 1,287 | -0.04(-1.85%) |
| Feb 29, 2012 | 2.350 | 2.350 | 2.160 | 2.160 | 1,530 | -0.12(-5.26%) |
| Feb 28, 2012 | 2.280 | 2.280 | 2.280 | 2.280 | 200 | -0.13(-5.39%) |
| Feb 22, 2012 | 2.450 | 2.410 | 2.410 | 2.410 | 1,000 | -0.07(-2.89%) |
| Feb 15, 2012 | 2.480 | 2.482 | 2.482 | 2.482 | 200 | -0.01(-0.34%) |
| Feb 14, 2012 | 2.490 | 2.490 | 2.490 | 2.490 | 175 | -0.03(-1.19%) |
| Feb 07, 2012 | 2.570 | 2.520 | 2.520 | 2.520 | 600 | +0.01(+0.40%) |
| Feb 06, 2012 | 2.590 | 2.600 | 2.510 | 2.510 | 925 | -0.04(-1.56%) |
| Feb 03, 2012 | 2.550 | 2.550 | 2.550 | 2.550 | 1,100 | +0.03(+1.19%) |
| Feb 02, 2012 | 2.500 | 2.522 | 2.500 | 2.520 | 2,267 | -0.01(-0.47%) |
| Jan 27, 2012 | 2.540 | 2.532 | 2.532 | 2.532 | 800 | -0.04(-1.48%) |
| Jan 25, 2012 | 2.570 | 2.570 | 2.570 | 2.570 | 400 | +0.05(+1.98%) |
| Jan 24, 2012 | 2.600 | 2.730 | 2.520 | 2.520 | 1,860 | -0.05(-1.95%) |
| Jan 23, 2012 | 2.570 | 2.570 | 2.570 | 2.570 | 100 | +0.03(+1.18%) |
| Jan 20, 2012 | 2.540 | 2.540 | 2.540 | 2.540 | 111 | +0.04(+1.60%) |
| Jan 19, 2012 | 2.540 | 2.585 | 2.500 | 2.500 | 2,187 | +0.10(+4.17%) |
| Jan 18, 2012 | 2.570 | 2.570 | 2.310 | 2.400 | 2,357 | -0.20(-7.69%) |
| Jan 12, 2012 | 2.530 | 2.600 | 2.600 | 2.600 | 300 | +0.04(+1.56%) |
| Jan 11, 2012 | 2.530 | 2.560 | 2.530 | 2.560 | 200 | +0.05(+1.99%) |
| Jan 10, 2012 | 2.550 | 2.550 | 2.450 | 2.510 | 720 | -0.10(-3.83%) |
| Jan 09, 2012 | 3.050 | 3.050 | 2.610 | 2.610 | 4,862 | -0.43(-14.00%) |
| Jan 06, 2012 | 2.540 | 3.130 | 2.150 | 3.035 | 62,755 | +0.39(+14.53%) |
| Jan 05, 2012 | 2.000 | 2.710 | 2.000 | 2.650 | 9,620 | +0.69(+35.20%) |
| Jan 04, 2012 | 1.800 | 1.960 | 1.800 | 1.960 | 4,635 | +0.32(+19.52%) |
| Dec 30, 2011 | 1.560 | 1.640 | 1.560 | 1.640 | 1,037 | +0.08(+5.12%) |
| Dec 29, 2011 | 1.560 | 1.570 | 1.560 | 1.560 | 500 | -0.07(-4.29%) |
| Dec 28, 2011 | 1.560 | 1.630 | 1.557 | 1.630 | 2,534 | +0.07(+4.48%) |
| Dec 27, 2011 | 1.560 | 1.560 | 1.560 | 1.560 | 120 | -0.08(-4.87%) |
| Dec 23, 2011 | 1.610 | 1.640 | 1.610 | 1.640 | 1,835 | +0.01(+0.61%) |
| Dec 21, 2011 | 1.650 | 1.650 | 1.580 | 1.630 | 3,378 | -0.01(-0.61%) |
| Dec 20, 2011 | 1.640 | 1.640 | 1.640 | 1.640 | 100 | +0.02(+1.23%) |
| Dec 19, 2011 | 1.660 | 1.660 | 1.620 | 1.620 | 1,214 | -0.22(-11.96%) |
| Dec 16, 2011 | 1.840 | 1.840 | 1.790 | 1.840 | 904 | -0.03(-1.60%) |
| Dec 15, 2011 | 1.830 | 1.870 | 1.830 | 1.870 | 573 | +0.11(+6.25%) |
| Dec 14, 2011 | 1.730 | 1.790 | 1.730 | 1.760 | 1,809 | +0.06(+3.53%) |
| Dec 13, 2011 | 1.730 | 1.730 | 1.700 | 1.700 | 504 | +0.00(+0.00%) |
| Dec 12, 2011 | 1.700 | 1.700 | 1.700 | 1.700 | 117 | +0.00(+0.00%) |
| Dec 08, 2011 | 1.800 | 1.700 | 1.700 | 1.700 | 3,500 | -0.11(-6.08%) |
| Dec 05, 2011 | 1.850 | 1.810 | 1.810 | 1.810 | 800 | -0.11(-5.73%) |
| Dec 02, 2011 | 2.000 | 2.000 | 1.920 | 1.920 | 402 | +0.02(+1.05%) |
| Dec 01, 2011 | 1.830 | 1.900 | 1.830 | 1.900 | 500 | +0.10(+5.56%) |
| Nov 30, 2011 | 1.830 | 1.830 | 1.800 | 1.800 | 652 | -0.05(-2.70%) |
| Nov 29, 2011 | 1.850 | 1.850 | 1.850 | 1.850 | 100 | +0.01(+0.54%) |
| Nov 28, 2011 | 1.840 | 1.840 | 1.840 | 1.840 | 1,100 | -0.04(-2.12%) |
| Nov 23, 2011 | 1.810 | 1.880 | 1.880 | 1.880 | 500 | +0.02(+1.07%) |
| Nov 18, 2011 | 1.810 | 1.860 | 1.860 | 1.860 | 1,500 | +0.02(+1.09%) |
| Nov 15, 2011 | 1.840 | 1.840 | 1.840 | 1.840 | 100 | +0.02(+1.09%) |
| Nov 11, 2011 | 1.820 | 1.820 | 1.820 | 1.820 | 100 | -0.04(-2.15%) |
| Nov 10, 2011 | 1.860 | 1.860 | 1.860 | 1.860 | 100 | -0.03(-1.59%) |
| Nov 08, 2011 | 1.800 | 1.890 | 1.890 | 1.890 | 2,500 | +0.06(+3.28%) |
| Nov 07, 2011 | 1.830 | 1.830 | 1.830 | 1.830 | 125 | -0.02(-1.08%) |
| Nov 04, 2011 | 1.850 | 1.850 | 1.850 | 1.850 | 103 | -0.05(-2.63%) |
| Nov 02, 2011 | 1.900 | 1.900 | 1.900 | 1.900 | 500 | +0.10(+5.56%) |
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.
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.