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

Transcontinental Realty Investors (NY: TCI )

28.01 -0.31 (-1.09%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 31, 2011 5.100 5.280 5.000 5.000 7,698 -0.15(-2.91%)
Jan 28, 2011 5.580 5.580 5.130 5.150 10,082 -0.55(-9.65%)
Jan 27, 2011 5.800 5.800 5.660 5.700 1,780 -0.21(-3.55%)
Jan 26, 2011 6.010 6.010 5.910 5.910 1,430 +0.01(+0.17%)
Jan 25, 2011 5.740 5.940 5.740 5.900 3,238 +0.26(+4.52%)
Jan 24, 2011 5.920 5.920 5.390 5.645 4,994 -0.35(-5.76%)
Jan 21, 2011 5.990 5.990 5.990 5.990 300 +0.11(+1.87%)
Jan 20, 2011 6.110 6.110 5.750 5.880 3,242 -0.36(-5.77%)
Jan 18, 2011 6.210 6.240 6.240 6.240 1,300 +0.17(+2.80%)
Jan 12, 2011 6.070 6.070 6.070 6.070 0 -0.02(-0.33%)
Jan 11, 2011 6.400 6.400 6.080 6.090 3,600 -0.41(-6.31%)
Jan 10, 2011 6.510 6.510 6.500 6.500 306 -0.27(-3.99%)
Jan 06, 2011 6.720 6.770 6.770 6.770 500 -0.08(-1.17%)
Jan 05, 2011 7.040 7.040 6.850 6.850 1,100 -0.25(-3.52%)
Jan 04, 2011 7.020 7.100 7.020 7.100 700 +0.33(+4.87%)
Jan 03, 2011 6.980 7.200 6.600 6.770 7,443 +0.06(+0.89%)
Dec 31, 2010 6.540 6.720 6.540 6.710 700 +0.22(+3.39%)
Dec 30, 2010 6.400 7.140 6.400 6.490 21,026 +0.34(+5.53%)
Dec 29, 2010 6.150 6.150 6.150 6.150 200 -0.07(-1.13%)
Dec 28, 2010 6.220 6.389 6.220 6.220 1,910 +0.05(+0.81%)
Dec 27, 2010 6.370 6.370 6.150 6.170 3,410 -0.24(-3.74%)
Dec 23, 2010 6.900 6.910 6.050 6.410 12,949 -0.54(-7.77%)
Dec 22, 2010 7.120 7.120 6.950 6.950 1,200 -0.20(-2.80%)
Dec 21, 2010 7.250 7.250 7.110 7.150 3,100 -0.25(-3.38%)
Dec 20, 2010 7.400 7.410 7.400 7.400 923 -0.05(-0.67%)
Dec 17, 2010 7.500 7.500 7.450 7.450 1,300 -0.17(-2.23%)
Dec 16, 2010 7.610 7.620 7.610 7.620 800 -0.02(-0.26%)
Dec 13, 2010 7.530 7.640 7.380 7.640 1,400 +0.02(+0.26%)
Dec 10, 2010 7.620 7.620 7.620 7.620 100 -0.11(-1.42%)
Dec 09, 2010 7.600 7.730 7.600 7.730 1,000 +0.00(+0.00%)
Dec 08, 2010 7.800 7.800 7.720 7.730 1,131 -0.19(-2.40%)
Dec 07, 2010 7.920 7.940 7.760 7.920 1,900 +0.16(+2.06%)
Dec 06, 2010 8.050 8.050 7.660 7.760 3,728 -0.34(-4.20%)
Dec 03, 2010 8.250 8.250 7.970 8.100 3,409 -0.25(-2.99%)
Dec 02, 2010 8.250 8.350 8.250 8.350 783 -0.10(-1.18%)
Dec 01, 2010 8.350 8.450 8.350 8.450 400 -0.15(-1.74%)
Nov 30, 2010 8.480 8.600 8.400 8.600 803 -0.01(-0.12%)
Nov 29, 2010 8.740 8.740 8.400 8.610 3,259 -0.34(-3.82%)
Nov 26, 2010 8.950 8.951 8.950 8.951 1,612 -0.13(-1.42%)
Nov 23, 2010 9.080 9.080 9.080 9.080 0 -0.11(-1.20%)
Nov 22, 2010 9.220 9.220 9.130 9.190 2,000 -0.21(-2.23%)
Nov 19, 2010 9.300 9.400 9.120 9.400 810 +0.05(+0.53%)
Nov 18, 2010 9.060 9.400 9.060 9.350 1,040 +0.00(+0.00%)
Nov 17, 2010 9.200 9.350 9.021 9.350 1,462 -0.06(-0.69%)
Nov 16, 2010 9.240 9.415 9.186 9.415 2,578 +0.07(+0.80%)
Nov 15, 2010 9.340 9.340 9.150 9.340 1,793 -0.11(-1.16%)
Nov 12, 2010 9.280 9.450 9.090 9.450 3,236 +0.11(+1.18%)
Nov 11, 2010 9.300 9.340 9.300 9.340 1,628 +0.04(+0.43%)
Nov 10, 2010 9.110 9.300 9.110 9.300 1,885 +0.18(+1.97%)
Nov 09, 2010 9.000 9.300 9.000 9.120 3,650 +0.20(+2.24%)
Nov 08, 2010 8.920 8.920 8.920 8.920 200 -0.09(-1.00%)
Nov 05, 2010 9.010 9.010 8.820 9.010 4,649 -0.05(-0.53%)
Nov 04, 2010 9.100 9.100 8.970 9.058 1,000 -0.28(-3.02%)
Nov 03, 2010 9.340 9.340 9.340 9.340 100 +0.44(+4.94%)
Nov 02, 2010 8.890 9.200 8.880 8.900 9,562 -0.08(-0.89%)
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.