Transcontinental Realty Investors, Inc. Historical Stock Prices

TCI 
$13.75
*  
0.43
3.23%
Get TCI Alerts
*Delayed - data as of Jul. 23, 2014 14:57 ET  -  Find a broker to begin trading TCI now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    TCI Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
14:57  13.45  13.75  13.44  13.75 2,706
07/22/2014 13.18 13.4 13.18 13.32 1,717
07/21/2014 13.1436 13.1436 13.1 13.1 512
07/18/2014 12.95 12.97 12.95 12.97 446
07/17/2014 12.96 13.37 12.9501 13.37 716
07/16/2014 13.19 13.4 12.95 12.98 7,017
07/15/2014 12.89 13.8 12.89 13.38 7,276
07/14/2014 12.8 13.2 12.63 12.9882 3,088
07/11/2014 12.58 13.43 12.53 13.43 3,200
07/10/2014 12.59 12.85 12.52 12.52 1,990
07/09/2014 12.75 12.75 12.75 12.75 1,055
07/08/2014 14.27 14.27 12.35 12.35 6,782
07/07/2014 14.7501 14.7501 14.75 14.75 746
07/03/2014 14.69 14.69 14.5 14.5 2,577
07/02/2014 14.43 14.65 14.4 14.63 1,665
07/01/2014 14.4999 14.76 14.4399 14.76 1,320
06/30/2014 14 14.24 13.85 14.24 1,071
06/27/2014 13.76 13.761 13.75 13.75 1,503
06/26/2014 13.77 14 13.76 14 2,768
06/25/2014 13.8 14.05 13.8 14.02 1,182
06/24/2014 14.04 14.11 14 14.11 2,502
06/23/2014 13.48 14.14 13.48 13.87 5,067
06/20/2014 13.6 13.6 13.59 13.59 912
06/19/2014 13 13.35 13 13.29 2,734
06/18/2014 12.8 12.9 12.66 12.9 2,297
06/17/2014 12.69 12.69 12.69 12.69 00
06/16/2014 12.33 12.69 12.33 12.69 2,143
06/13/2014 12.21 12.21 12.21 12.21 00
06/12/2014 12.15 12.21 12.14 12.21 1,460
06/11/2014 12 12.29 11.7 11.91 6,083
06/10/2014 12.07 12.09 11.77 11.88 3,069
06/09/2014 12.22 12.22 12.1 12.1 587
06/06/2014 12.3 12.3 12.3 12.3 00
06/05/2014 12.25 12.43 12.07 12.3 3,450
06/04/2014 12.16 12.16 12.16 12.16 00
06/03/2014 12.19 12.34 12.1 12.16 1,187
06/02/2014 12.07 12.31 12.07 12.31 1,206
05/30/2014 12.2999 12.2999 12.2997 12.2997 700
05/29/2014 12.4899 12.4899 12.2001 12.47 2,431
05/28/2014 12.02 12.1 12.02 12.1 284
05/27/2014 12.251 12.36 12 12 5,651
05/23/2014 12.5 12.5 12.5 12.5 00
05/22/2014 12.5 12.5 12.5 12.5 00
05/21/2014 12.7 12.7 12.35 12.5 850
05/20/2014 12.78 12.92 12.61 12.84 4,859
05/19/2014 13.51 13.51 12.85 12.92 4,447
05/16/2014 13.4 13.4 13.25 13.25 600
05/15/2014 13.4 13.4 13.4 13.4 448
05/14/2014 12.98 13.4 12.98 13.39 3,455
05/13/2014 12.75 12.9 12.67 12.8999 3,190
05/12/2014 12.7899 12.7899 12.6 12.77 2,100
05/09/2014 12.85 12.97 12.5 12.69 3,217
05/08/2014 13.05 13.239 12.95 12.96 1,986
05/07/2014 12.5381 13.2 12.5381 13.2 2,306
05/06/2014 13.01 13.33 12.74 13 17,607
05/05/2014 13.7 13.8 13.12 13.21 5,022
05/02/2014 14 14 14 14 679
05/01/2014 14.18 14.18 13.7 14.05 4,710
04/30/2014 14.15 14.3999 14.15 14.35 897
04/29/2014 14.45 14.45 14.25 14.25 1,960
04/28/2014 14.26 15.01 14.2501 14.55 11,562
04/25/2014 16.18 16.18 14.96 14.97 1,414
04/24/2014 16.39 16.81 16.19 16.255 13,755
04/23/2014 16.99 16.99 16.8 16.81 4,900
04/22/2014 16.6 16.98 16.3 16.98 14,180
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?