Transcontinental Realty Investors, Inc. ( TCI) - Price History
Monthly price history for TCI (Transcontinental Realty Investors, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $43.34 | $43.34 |
| June 2026 | $45.99 | $45.99 |
| May 2026 | $38.76 | $38.76 |
| April 2026 | $35.42 | $35.42 |
| March 2026 | $34.88 | $34.88 |
| February 2026 | $36.67 | $36.67 |
| January 2026 | $53.22 | $53.22 |
| December 2025 | $58.62 | $58.62 |
| November 2025 | $45.98 | $45.98 |
| October 2025 | $44.82 | $44.82 |
| September 2025 | $46.13 | $46.13 |
| August 2025 | $47.12 | $47.12 |
| July 2025 | $41 | $41 |
| June 2025 | $42.61 | $42.61 |
| May 2025 | $39.33 | $39.33 |
| April 2025 | $28.76 | $28.76 |
| March 2025 | $27.95 | $27.95 |
| February 2025 | $28.80 | $28.80 |
| January 2025 | $25.84 | $25.84 |
| December 2024 | $29.81 | $29.81 |
| November 2024 | $28.20 | $28.20 |
| October 2024 | $27.68 | $27.68 |
| September 2024 | $28.79 | $28.79 |
| August 2024 | $30.07 | $30.07 |
| July 2024 | $31.44 | $31.44 |
| June 2024 | $27.73 | $27.73 |
| May 2024 | $29.21 | $29.21 |
| April 2024 | $28.65 | $28.65 |
| March 2024 | $37.65 | $37.65 |
| February 2024 | $38.87 | $38.87 |
| January 2024 | $39.73 | $39.73 |
| December 2023 | $34.56 | $34.56 |
| November 2023 | $32.85 | $32.85 |
| October 2023 | $30.38 | $30.38 |
| September 2023 | $30.62 | $30.62 |
| August 2023 | $34.33 | $34.33 |
| July 2023 | $34.99 | $34.99 |
| June 2023 | $36.63 | $36.63 |
| May 2023 | $36 | $36 |
| April 2023 | $36.45 | $36.45 |
| March 2023 | $42.39 | $42.39 |
| February 2023 | $43.61 | $43.61 |
| January 2023 | $45.50 | $45.50 |
| December 2022 | $44.18 | $44.18 |
| November 2022 | $42.35 | $42.35 |
| October 2022 | $41.09 | $41.09 |
| September 2022 | $40.35 | $40.35 |
| August 2022 | $43 | $43 |
| July 2022 | $43.25 | $43.25 |
| June 2022 | $39.79 | $39.79 |
| May 2022 | $45.50 | $45.50 |
| April 2022 | $40.53 | $40.53 |
| March 2022 | $39.03 | $39.03 |
| February 2022 | $38.40 | $38.40 |
| January 2022 | $38.50 | $38.50 |
| December 2021 | $39.10 | $39.10 |
| November 2021 | $40.20 | $40.20 |
| October 2021 | $38.01 | $38.01 |
| September 2021 | $40 | $40 |
| August 2021 | $34.75 | $34.75 |
| July 2021 | $35.71 | $35.71 |
| June 2021 | $33.77 | $33.77 |
| May 2021 | $29.10 | $29.10 |
| April 2021 | $20.21 | $20.21 |
| March 2021 | $21.52 | $21.52 |
| February 2021 | $20.80 | $20.80 |
| January 2021 | $21.39 | $21.39 |
| December 2020 | $24.11 | $24.11 |
| November 2020 | $26.09 | $26.09 |
| October 2020 | $22 | $22 |
| September 2020 | $24.93 | $24.93 |
| August 2020 | $23 | $23 |
| July 2020 | $23.50 | $23.50 |
| June 2020 | $30.02 | $30.02 |
| May 2020 | $20.20 | $20.20 |
| April 2020 | $18.87 | $18.87 |
| March 2020 | $20.51 | $20.51 |
| February 2020 | $31.75 | $31.75 |
| January 2020 | $32.25 | $32.25 |
| December 2019 | $39.88 | $39.88 |
| November 2019 | $34.44 | $34.44 |
| October 2019 | $31.54 | $31.54 |
| September 2019 | $31.05 | $31.05 |
| August 2019 | $29.31 | $29.31 |
| July 2019 | $25.33 | $25.33 |
| June 2019 | $25.63 | $25.63 |
| May 2019 | $27.51 | $27.51 |
| April 2019 | $32.50 | $32.50 |
| March 2019 | $31.24 | $31.24 |
| February 2019 | $33.10 | $33.10 |
| January 2019 | $33.55 | $33.55 |
| December 2018 | $28.32 | $28.32 |
| November 2018 | $36.10 | $36.10 |
| October 2018 | $34.09 | $34.09 |
| September 2018 | $31.89 | $31.89 |
| August 2018 | $30.39 | $30.39 |
| July 2018 | $34.81 | $34.81 |
| June 2018 | $33.45 | $33.45 |
| May 2018 | $35.01 | $35.01 |
| April 2018 | $43.84 | $43.84 |
| March 2018 | $40.61 | $40.61 |
| February 2018 | $29.88 | $29.88 |
| January 2018 | $32.67 | $32.67 |
| December 2017 | $31.32 | $31.32 |
| November 2017 | $32.75 | $32.75 |
| October 2017 | $29.68 | $29.68 |
| September 2017 | $27.20 | $27.20 |
| August 2017 | $21.28 | $21.28 |
| July 2017 | $25.48 | $25.48 |
| June 2017 | $26.89 | $26.89 |
| May 2017 | $19.87 | $19.87 |
| April 2017 | $20.58 | $20.58 |
| March 2017 | $19.27 | $19.27 |
| February 2017 | $20.03 | $20.03 |
| January 2017 | $15.15 | $15.15 |
| December 2016 | $12.02 | $12.02 |
| November 2016 | $9.55 | $9.55 |
| October 2016 | $11.90 | $11.90 |
| September 2016 | $11.65 | $11.65 |
| August 2016 | $11.28 | $11.28 |
| July 2016 | $11.30 | $11.30 |
| June 2016 | $9.96 | $9.96 |
| May 2016 | $9.40 | $9.40 |
| April 2016 | $8.77 | $8.77 |
| March 2016 | $9.91 | $9.91 |
| February 2016 | $11.23 | $11.23 |
| January 2016 | $9.70 | $9.70 |
| December 2015 | $10.30 | $10.30 |
| November 2015 | $9 | $9 |
| October 2015 | $12.50 | $12.50 |
| September 2015 | $12.86 | $12.86 |
| August 2015 | $13.16 | $13.16 |
| July 2015 | $10.75 | $10.75 |
| June 2015 | $11.35 | $11.35 |
| May 2015 | $10.91 | $10.91 |
| April 2015 | $10.50 | $10.50 |
| March 2015 | $11.15 | $11.15 |
| February 2015 | $11.71 | $11.71 |
| January 2015 | $11.09 | $11.09 |
| December 2014 | $10.30 | $10.30 |
| November 2014 | $12.10 | $12.10 |
| October 2014 | $11.50 | $11.50 |
| September 2014 | $10 | $10 |
| August 2014 | $11.84 | $11.84 |
| July 2014 | $14.52 | $14.52 |
| June 2014 | $14.24 | $14.24 |
| May 2014 | $12.30 | $12.30 |
| April 2014 | $14.35 | $14.35 |
| March 2014 | $14.27 | $14.27 |
| February 2014 | $15.80 | $15.80 |
| January 2014 | $11.02 | $11.02 |
| December 2013 | $9.44 | $9.44 |
| November 2013 | $8.46 | $8.46 |
| October 2013 | $8.85 | $8.85 |
| September 2013 | $8.92 | $8.92 |
| August 2013 | $8.75 | $8.75 |
| July 2013 | $7.50 | $7.50 |
| June 2013 | $8.90 | $8.90 |
| May 2013 | $7.05 | $7.05 |
| April 2013 | $6.70 | $6.70 |
| March 2013 | $5.37 | $5.37 |
| February 2013 | $5 | $5 |
| January 2013 | $4.15 | $4.15 |
| December 2012 | $4.34 | $4.34 |
| November 2012 | $3.62 | $3.62 |
| October 2012 | $4.45 | $4.45 |
| September 2012 | $5.50 | $5.50 |
| August 2012 | $4.23 | $4.23 |
| July 2012 | $3.10 | $3.10 |
| June 2012 | $2.79 | $2.79 |
| May 2012 | $2.84 | $2.84 |
| April 2012 | $2.82 | $2.82 |
| March 2012 | $2.41 | $2.41 |
| February 2012 | $2.16 | $2.16 |
| January 2012 | $2.53 | $2.53 |
| December 2011 | $1.64 | $1.64 |
| November 2011 | $1.80 | $1.80 |
| October 2011 | $1.80 | $1.80 |
| September 2011 | $2.47 | $2.47 |
| August 2011 | $2.52 | $2.52 |
| July 2011 | $1.85 | $1.85 |
| June 2011 | $2.19 | $2.19 |
| May 2011 | $2.47 | $2.47 |
| April 2011 | $3.18 | $3.18 |
| March 2011 | $3.55 | $3.55 |
| February 2011 | $4.17 | $4.17 |
| January 2011 | $5 | $5 |
| December 2010 | $6.71 | $6.71 |
| November 2010 | $8.60 | $8.60 |
| October 2010 | $9.22 | $9.22 |
| September 2010 | $8.99 | $8.99 |
| August 2010 | $9.70 | $9.70 |
| July 2010 | $8.98 | $8.98 |
| June 2010 | $9.23 | $9.23 |
| May 2010 | $9.37 | $9.37 |
| April 2010 | $10.31 | $10.31 |
| March 2010 | $12.52 | $12.52 |
| February 2010 | $12.25 | $12.25 |
| January 2010 | $11.21 | $11.21 |
| December 2009 | $11.91 | $11.91 |
| November 2009 | $10.93 | $10.93 |
| October 2009 | $10.87 | $10.87 |
| September 2009 | $11.70 | $11.70 |
| August 2009 | $10.56 | $10.56 |
| July 2009 | $13.75 | $13.75 |
| June 2009 | $12.07 | $12.07 |
| May 2009 | $12.72 | $12.72 |
| April 2009 | $11.11 | $11.11 |
| March 2009 | $11.01 | $11.01 |
| February 2009 | $10.85 | $10.85 |
| January 2009 | $10 | $10 |
| December 2008 | $11.50 | $11.50 |
| November 2008 | $12 | $12 |
| October 2008 | $11.27 | $11.27 |
| September 2008 | $10.80 | $10.80 |
| August 2008 | $12.98 | $12.98 |
| July 2008 | $14.60 | $14.60 |
| June 2008 | $14.76 | $14.76 |
| May 2008 | $16.59 | $16.59 |
| April 2008 | $18.79 | $18.79 |
| March 2008 | $17.12 | $17.12 |
| February 2008 | $15.57 | $15.57 |
| January 2008 | $14.69 | $14.69 |
| December 2007 | $15.46 | $15.46 |
| November 2007 | $15.95 | $15.95 |
| October 2007 | $15.29 | $15.29 |
| September 2007 | $15.60 | $15.60 |
| August 2007 | $15.76 | $15.76 |
| July 2007 | $17.63 | $17.63 |
| June 2007 | $16.91 | $16.91 |
| May 2007 | $15.70 | $15.70 |
| April 2007 | $16.13 | $16.13 |
| March 2007 | $12.78 | $12.78 |
| February 2007 | $13.82 | $13.82 |
| January 2007 | $12.15 | $12.15 |
| December 2006 | $13.90 | $13.90 |
| November 2006 | $14.77 | $14.77 |
| October 2006 | $13.44 | $13.44 |
| September 2006 | $13.45 | $13.45 |
| August 2006 | $13.28 | $13.28 |
| July 2006 | $13.08 | $13.08 |
| June 2006 | $13.50 | $13.50 |
| May 2006 | $13.86 | $13.86 |
| April 2006 | $15.71 | $15.71 |
| March 2006 | $17.25 | $17.25 |
| February 2006 | $16.20 | $16.20 |
| January 2006 | $16.25 | $16.25 |
| December 2005 | $16.65 | $16.65 |
| November 2005 | $18.56 | $18.56 |
| October 2005 | $18.90 | $18.90 |
| September 2005 | $19.80 | $19.80 |
| August 2005 | $20.25 | $20.25 |
| July 2005 | $21 | $21 |
| June 2005 | $21.24 | $21.24 |
| May 2005 | $20.20 | $20.20 |
| April 2005 | $19.91 | $19.91 |
| March 2005 | $19.09 | $19.09 |
| February 2005 | $15.61 | $15.61 |
| January 2005 | $14.84 | $14.84 |
| December 2004 | $14.25 | $14.25 |
| November 2004 | $13.90 | $13.90 |
| October 2004 | $14 | $14 |
| September 2004 | $13.72 | $13.72 |
| August 2004 | $12.95 | $12.95 |
| July 2004 | $12.95 | $12.95 |
| June 2004 | $13.51 | $13.51 |
| May 2004 | $13.20 | $13.20 |
| April 2004 | $12.94 | $12.94 |
| March 2004 | $14.51 | $14.51 |
| February 2004 | $14.85 | $14.85 |
| January 2004 | $16.30 | $16.30 |
| December 2003 | $16.73 | $16.73 |
| November 2003 | $14.23 | $14.23 |
| October 2003 | $13.11 | $13.11 |
| September 2003 | $11.79 | $11.79 |
| August 2003 | $14.20 | $14.20 |
| July 2003 | $16.05 | $16.05 |
| June 2003 | $14.70 | $14.70 |
| May 2003 | $17.23 | $17.23 |
| April 2003 | $18 | $18 |
| March 2003 | $18.45 | $18.45 |
| February 2003 | $17.45 | $17.45 |
| January 2003 | $17.02 | $17.02 |
| December 2002 | $17.64 | $17.64 |
| November 2002 | $17.50 | $17.50 |
| October 2002 | $17.80 | $17.80 |
| September 2002 | $16.49 | $16.49 |
| August 2002 | $17.12 | $17.12 |
| July 2002 | $20.10 | $20.10 |
| June 2002 | $19.82 | $19.82 |
| May 2002 | $17.25 | $17.25 |
| April 2002 | $17.25 | $17.25 |
| March 2002 | $16.60 | $16.60 |
| February 2002 | $16.60 | $16.60 |
| January 2002 | $15.86 | $15.86 |
| December 2001 | $16.05 | $16.05 |
| November 2001 | $15.95 | $15.95 |
| October 2001 | $16.50 | $16.50 |
| September 2001 | $13.25 | $13.25 |
| August 2001 | $12.50 | $12.50 |
| July 2001 | $12.90 | $12.90 |
| June 2001 | $13 | $13 |
| May 2001 | $12.75 | $12.75 |
| April 2001 | $10.50 | $10.50 |
| March 2001 | $9.90 | $9.90 |
| February 2001 | $12 | $12 |
| January 2001 | $10.50 | $10.50 |
| December 2000 | $8.88 | $8.88 |
| November 2000 | $14.50 | $14.50 |
| October 2000 | $14.19 | $14.19 |
| September 2000 | $16 | $16 |
| August 2000 | $12.44 | $12.62 |
| July 2000 | $12.74 | $12.94 |
| June 2000 | $12 | $12.19 |
| May 2000 | $10.29 | $10.62 |
| April 2000 | $11.74 | $12.12 |
| March 2000 | $12.11 | $12.50 |
| February 2000 | $11.45 | $12 |
| January 2000 | $11.45 | $12 |
| December 1999 | $12.04 | $12.62 |
| November 1999 | $12.08 | $12.81 |
| October 1999 | $11.79 | $12.50 |
| September 1999 | $10.26 | $10.88 |
| August 1999 | $11.47 | $12.31 |
| July 1999 | $11.64 | $12.50 |
| June 1999 | $11.64 | $12.50 |
| May 1999 | $10.86 | $11.81 |
| April 1999 | $10.86 | $11.81 |
| March 1999 | $10.69 | $11.62 |
| February 1999 | $11.47 | $12.62 |
| January 1999 | $11.70 | $12.88 |
| December 1998 | $11.64 | $12.81 |
| November 1998 | $10.94 | $12.19 |
| October 1998 | $11.45 | $12.75 |
| September 1998 | $11.78 | $13.12 |
| August 1998 | $11.76 | $13.25 |
| July 1998 | $12.75 | $14.38 |
| June 1998 | $14.19 | $16 |
| May 1998 | $13.40 | $15.25 |
| April 1998 | $13.46 | $15.31 |
| March 1998 | $15.60 | $17.75 |
| February 1998 | $13.22 | $15.19 |
| January 1998 | $13.87 | $15.94 |
| December 1997 | $14.03 | $16.12 |
| November 1997 | $11.21 | $13.75 |
| October 1997 | $14.98 | $18.38 |
| September 1997 | $15.54 | $19.06 |
| August 1997 | $14.21 | $17.50 |
| July 1997 | $14.61 | $18 |
| June 1997 | $12.18 | $15 |
| May 1997 | $11.41 | $14.12 |
| April 1997 | $11.62 | $14.38 |
| March 1997 | $10.10 | $12.50 |
| February 1997 | $8.84 | $11 |
| January 1997 | $8.84 | $11 |
| December 1996 | $8.84 | $11 |
| November 1996 | $6.35 | $10 |
| October 1996 | $6.35 | $10 |
| September 1996 | $6.35 | $10 |
| August 1996 | $6.30 | $10 |
| July 1996 | $6.30 | $10 |
| June 1996 | $6.38 | $10.12 |
| May 1996 | $6.30 | $10 |
| April 1996 | $6.30 | $10 |
| March 1996 | $6.26 | $10 |
| February 1996 | $6.22 | $15 |
| January 1996 | $6.32 | $15.25 |
| December 1995 | $6.22 | $15 |
| November 1995 | $6.58 | $16 |
| October 1995 | $6.43 | $15.62 |
| September 1995 | $6.22 | $15.12 |
| August 1995 | $6.38 | $15.50 |
| July 1995 | $6.22 | $15.12 |
| June 1995 | $6.28 | $15.25 |
| May 1995 | $6.17 | $15 |
| April 1995 | $6.28 | $15.25 |
| March 1995 | $6.17 | $15 |
| February 1995 | $6.17 | $15 |
| January 1995 | $6.17 | $15 |
| December 1994 | $6.12 | $14.88 |
| November 1994 | $5.86 | $14.25 |
| October 1994 | $5.86 | $14.25 |
| September 1994 | $5.86 | $14.25 |
| August 1994 | $5.86 | $14.25 |
| July 1994 | $5.92 | $14.38 |
| June 1994 | $5.86 | $14.25 |
| May 1994 | $5.86 | $14.25 |
| April 1994 | $5.86 | $14.25 |
| March 1994 | $5.86 | $14.25 |
| February 1994 | $6.02 | $14.62 |
| January 1994 | $5.30 | $12.88 |
| December 1993 | $5.56 | $13.50 |
| November 1993 | $5.25 | $12.75 |
| October 1993 | $5.92 | $14.38 |
| September 1993 | $6.38 | $15.50 |
| August 1993 | $5.09 | $12.38 |
| July 1993 | $4.32 | $10.50 |
| June 1993 | $4.12 | $10 |
| May 1993 | $4.12 | $10 |
| April 1993 | $4.32 | $10.50 |
| March 1993 | $3.70 | $9 |
| February 1993 | $3.50 | $8.50 |
| January 1993 | $3.24 | $7.88 |
| December 1992 | $2.78 | $6.75 |
| November 1992 | $2.16 | $5.25 |
| October 1992 | $2.11 | $5.12 |
| September 1992 | $2.16 | $5.25 |
| August 1992 | $2.16 | $5.25 |
| July 1992 | $2.32 | $5.62 |
| June 1992 | $2.21 | $5.38 |
| May 1992 | $2.16 | $5.25 |
| April 1992 | $2.21 | $5.38 |
| March 1992 | $2.32 | $5.62 |
| February 1992 | $2.57 | $6.25 |
| January 1992 | $2.26 | $5.50 |
| December 1991 | $2.32 | $5.62 |
| November 1991 | $2.26 | $5.50 |
| October 1991 | $2.42 | $5.88 |
| September 1991 | $2.47 | $6 |
| August 1991 | $2.52 | $6.12 |
| July 1991 | $2.42 | $5.88 |
| June 1991 | $2.26 | $5.50 |
| May 1991 | $2.62 | $6.38 |
| April 1991 | $1.84 | $6.50 |
| March 1991 | $1.84 | $6.50 |
| February 1991 | $1.52 | $5.38 |
| January 1991 | $1.24 | $4.38 |
| December 1990 | $1.13 | $4 |
| November 1990 | $1.02 | $3.62 |
| October 1990 | $0.88 | $3.12 |
| September 1990 | $1.48 | $5.25 |
| August 1990 | $0.57 | $2 |
| July 1990 | $0.60 | $0.53 |
| June 1990 | $0.78 | $0.69 |
| May 1990 | $0.85 | $0.75 |
| April 1990 | $0.88 | $0.78 |
| March 1990 | $0.76 | $0.72 |
| February 1990 | $0.86 | $0.81 |
| January 1990 | $0.76 | $0.72 |
| December 1989 | $0.84 | $0.81 |
| November 1989 | $0.74 | $0.72 |
| October 1989 | $0.93 | $0.91 |
| September 1989 | $1.55 | $1.50 |
| August 1989 | $1.56 | $1.56 |
| July 1989 | $1.84 | $1.84 |
| June 1989 | $1.84 | $1.84 |
| May 1989 | $1.80 | $1.84 |
| April 1989 | $1.82 | $1.88 |
| March 1989 | $1.70 | $1.75 |
| February 1989 | $1.45 | $1.53 |
| January 1989 | $1.33 | $1.41 |
| December 1988 | $1.24 | $1.31 |
| November 1988 | $1.49 | $1.62 |
| October 1988 | $1.49 | $1.62 |
| September 1988 | $1.70 | $1.84 |
| August 1988 | $1.82 | $2.03 |
| July 1988 | $1.52 | $1.69 |
| June 1988 | $1.60 | $1.78 |
| May 1988 | $1.51 | $1.72 |
| April 1988 | $1.51 | $1.72 |
| March 1988 | $1.67 | $1.91 |
| February 1988 | $1.58 | $1.84 |
| January 1988 | $1.68 | $1.97 |
| December 1987 | $1.31 | $1.53 |
| November 1987 | $1.84 | $2.28 |
| October 1987 | $2.09 | $2.59 |
| September 1987 | $2.55 | $3.16 |
| August 1987 | $2.41 | $3.09 |
| July 1987 | $2.73 | $3.50 |
| June 1987 | $2.56 | $3.28 |
| May 1987 | $2.55 | $3.38 |
| April 1987 | $2.45 | $3.25 |
| March 1987 | $2.45 | $3.25 |
| February 1987 | $2.02 | $2.78 |
| January 1987 | $2.16 | $2.97 |
| December 1986 | $2.23 | $3.06 |
| November 1986 | $2.41 | $3.31 |
| October 1986 | $2.80 | $3.84 |
| September 1986 | $2.82 | $3.88 |
| August 1986 | $2.68 | $3.69 |
| July 1986 | $2.50 | $3.44 |
| June 1986 | $2.68 | $3.69 |
| May 1986 | $2.82 | $3.88 |
| April 1986 | $2.73 | $3.75 |
| March 1986 | $2.36 | $3.25 |
| February 1986 | $2.82 | $3.88 |
| January 1986 | $2.96 | $4.06 |
| December 1985 | $2.73 | $3.75 |
| November 1985 | $3.05 | $4.19 |
| October 1985 | $3 | $4.12 |
| September 1985 | $3.09 | $4.25 |
| August 1985 | $3.09 | $4.25 |
| July 1985 | $3.55 | $4.88 |
| June 1985 | $3.36 | $4.62 |
| May 1985 | $3.55 | $4.88 |
| April 1985 | $3.23 | $4.44 |
| March 1985 | $3.36 | $4.62 |
TCI
Price: $43.34
52 week price:
Earnings Per Share: 0.65 USD
P/E Ratio: 54.77
Exchange: NYQ
Sector: Real Estate
Industry: Real Estate Services
Country: United States
Volume: 13100
Ebitda: 68.5 millionMarket Capitalization: 418.7 million