Transcontinental Realty Investors, Inc. Historical Stock Prices

TCI 
$11.3499
*  
unch
unch
Get TCI Alerts
*Delayed - data as of Jul. 1, 2015  -  Find a broker to begin trading TCI now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 31-MAR-2015 TO 30-JUN-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  11.41  11.3499  11.23  11.3499 917
06/30/2015 11.25 11.35 11.25 11.35 600
06/29/2015 11.25 11.26 11.25 11.25 5,905
06/26/2015 11.26 11.26 11.25 11.25 970
06/25/2015 11.25 11.25 11.25 11.25 120
06/24/2015 11.259 11.259 11.25 11.25 964
06/23/2015 11.41 11.445 11.25 11.25 1,302
06/22/2015 11.77 11.77 11.77 11.77 245
06/19/2015 11.25 11.307 11.25 11.307 393
06/18/2015 11.25 11.43 11.25 11.43 661
06/17/2015 11.55 11.55 11.3 11.3 985
06/16/2015 11.89 11.89 11.43 11.43 871
06/15/2015 11.501 11.602 11.5 11.602 1,109
06/12/2015 12.15 12.15 11.83 11.9899 1,100
06/11/2015 11.5 12.599 11.5 12.59 1,749
06/10/2015 11.5 11.5 11.3334 11.3334 799
06/09/2015 10.9999 10.9999 10.9999 10.9999 00
06/08/2015 10.99 10.9999 10.99 10.9999 202
06/05/2015 10.7099 10.7099 10.7099 10.7099 00
06/04/2015 10.7099 10.7099 10.7099 10.7099 00
06/03/2015 10.7099 10.7099 10.7099 10.7099 00
06/02/2015 10.7099 10.7099 10.7099 10.7099 00
06/01/2015 10.5 10.71 10.5 10.7099 1,024
05/29/2015 10.913 10.913 10.913 10.913 146
05/28/2015 11 11 11 11 00
05/27/2015 10.8 11.13 10.8 11 703
05/26/2015 10.7901 10.7901 10.7901 10.7901 00
05/22/2015 11 11.11 10.7901 10.7901 1,699
05/21/2015 11.5 11.5 11.5 11.5 00
05/20/2015 11.5 11.5 11.5 11.5 00
05/19/2015 11.5 11.5 11.5 11.5 100
05/18/2015 11.22 11.46 11.22 11.44 3,092
05/15/2015 11.6 11.65 11.6 11.65 400
05/14/2015 12.4053 12.4053 12.4053 12.4053 409
05/13/2015 10.88 11 10.88 11 296
05/12/2015 10.73 10.73 10.62 10.62 1,502
05/11/2015 10.5001 10.5001 10.5 10.5 890
05/08/2015 10.86 10.86 10.6 10.8299 2,336
05/07/2015 10.96 10.96 10.96 10.96 00
05/06/2015 10.96 10.96 10.96 10.96 00
05/05/2015 10.96 10.96 10.96 10.96 1,091
05/04/2015 10.6 10.6 10.6 10.6 600
05/01/2015 10.9999 10.9999 10.99 10.99 1,100
04/30/2015 10.5 10.5 10.5 10.5 00
04/29/2015 10.5 10.5 10.5 10.5 355
04/28/2015 10.75 10.75 10.75 10.75 00
04/27/2015 10.75 10.75 10.75 10.75 00
04/24/2015 11.0218 11.0218 10.71 10.75 3,220
04/23/2015 11.05 11.05 11.05 11.05 00
04/22/2015 11.05 11.05 11.05 11.05 100
04/21/2015 11.04 11.04 11.04 11.04 277
04/20/2015 11.06 11.06 11.06 11.06 100
04/17/2015 10.87 10.98 10.85 10.98 1,687
04/16/2015 10.79 10.9 10.71 10.71 5,791
04/15/2015 11.6 11.6 10.9 11.1 1,696
04/14/2015 11.48 11.72 11.48 11.6 450
04/13/2015 11.269 11.27 11.263 11.263 656
04/10/2015 10.77 10.77 10.77 10.77 00
04/09/2015 10.77 10.77 10.77 10.77 146
04/08/2015 10.85 10.85 10.71 10.71 1,150
04/07/2015 10.71 10.95 10.71 10.71 902
04/06/2015 11.25 11.25 10.91 10.91 478
04/02/2015 11.9 11.9 11.35 11.35 3,116
04/01/2015 12.5114 12.5114 11.2701 11.2701 1,179
03/31/2015 10.71 11.287 10.71 11.15 6,000
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?