5 DAY PERFORMANCE
+1.89%
1 MONTH PERFORMANCE
+29.04%
3 MONTH PERFORMANCE
+48.79%
6 MONTH PERFORMANCE
+49.26%
YEAR-TO-DATE PERFORMANCE
+44.75%
1 YEAR PERFORMANCE
+51.67%
Transcontinental Realty Investors, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $43.28 | $43.28 (0%) | $43.28 | $43.28 | 2.66 K | $373.91 M |
| 06/24/2025 | $42.61 | $43.97 (3.19%) | $43.97 | $42.61 | 4.31 K | $379.87 M |
| 06/23/2025 | $41.88 | $42.91 (2.46%) | $43.05 | $41.36 | 5.13 K | $370.71 M |
| 06/20/2025 | $40.65 | $42.35 (4.18%) | $42.35 | $40.54 | 4.61 K | $365.88 M |
| 06/18/2025 | $38.35 | $40.55 (5.74%) | $40.55 | $38.35 | 2.75 K | $350.32 M |
| 06/17/2025 | $40.29 | $40.22 (-0.17%) | $40.29 | $39.57 | 2.23 K | $347.47 M |
| 06/16/2025 | $39.94 | $39.39 (-1.38%) | $39.94 | $39.39 | 2.40 K | $340.30 M |
| 06/13/2025 | $38.70 | $38.17 (-1.37%) | $38.70 | $38.17 | 1.11 K | $329.76 M |
| 06/12/2025 | $39.59 | $39.60 (0.03%) | $40.49 | $39.59 | 2.30 K | $342.12 M |
| 06/11/2025 | $38.89 | $38.77 (-0.31%) | $38.89 | $35.82 | 3.40 K | $334.95 M |
| 06/10/2025 | $39.24 | $39.41 (0.43%) | $39.55 | $38.87 | 3.10 K | $340.48 M |
| 06/09/2025 | $37.04 | $37.29 (0.67%) | $37.29 | $37.04 | 1.90 K | $322.16 M |
| 06/06/2025 | $38.24 | $37.29 (-2.48%) | $38.24 | $37.29 | 1.00 K | $322.16 M |
| 06/05/2025 | $37.68 | $37.68 (0%) | $37.68 | $36.30 | 2.64 K | $325.53 M |
| 06/04/2025 | $35.80 | $37.51 (4.78%) | $37.51 | $35.80 | 2.50 K | $324.06 M |
| 06/03/2025 | $36.14 | $36.14 (0%) | $36.14 | $35.46 | 1.10 K | $312.22 M |
| 06/02/2025 | $38.00 | $36.18 (-4.79%) | $38.49 | $36.18 | 3.84 K | $312.57 M |
| 05/30/2025 | $39.29 | $39.33 (0.1%) | $39.56 | $36.51 | 5.85 K | $339.78 M |
| 05/29/2025 | $38.31 | $39.87 (4.07%) | $40.15 | $38.03 | 9.00 K | $344.45 M |
| 05/28/2025 | $35.68 | $36.76 (3.03%) | $37.32 | $35.46 | 3.50 K | $317.58 M |
| 05/27/2025 | $33.98 | $36.13 (6.33%) | $36.13 | $33.98 | 3.80 K | $312.14 M |
| 05/23/2025 | $33.00 | $33.44 (1.33%) | $33.44 | $32.84 | 1.60 K | $288.90 M |
| 05/22/2025 | $34.09 | $33.33 (-2.23%) | $34.09 | $33.33 | 1.11 K | $287.95 M |
| 05/21/2025 | $33.83 | $34.78 (2.81%) | $34.78 | $33.83 | 1.70 K | $300.48 M |
| 05/20/2025 | $33.99 | $35.25 (3.71%) | $35.25 | $33.99 | 1.40 K | $304.54 M |
| 05/19/2025 | $34.63 | $34.63 (0%) | $34.63 | $34.63 | 620 | $299.18 M |
| 05/16/2025 | $34.48 | $34.63 (0.44%) | $34.63 | $34.19 | 2.80 K | $299.18 M |
| 05/15/2025 | $33.35 | $34.43 (3.24%) | $34.45 | $33.35 | 1.40 K | $297.45 M |
| 05/14/2025 | $34.23 | $33.16 (-3.13%) | $34.67 | $32.91 | 4.30 K | $286.48 M |
| 05/13/2025 | $36.33 | $34.84 (-4.1%) | $36.33 | $33.45 | 10.40 K | $300.99 M |
| 05/12/2025 | $33.82 | $36.04 (6.56%) | $36.20 | $33.82 | 6.51 K | $311.36 M |
| 05/09/2025 | $33.00 | $33.00 (0%) | $33.18 | $32.70 | 1.80 K | $285.10 M |
| 05/08/2025 | $31.54 | $31.34 (-0.63%) | $31.93 | $31.34 | 1.43 K | $270.76 M |
| 05/07/2025 | $29.27 | $30.92 (5.64%) | $32.50 | $29.26 | 7.74 K | $267.13 M |
| 05/06/2025 | $27.65 | $29.42 (6.4%) | $29.86 | $27.65 | 2.53 K | $254.17 M |
| 05/05/2025 | $30.66 | $29.40 (-4.11%) | $30.66 | $29.18 | 2.91 K | $254.00 M |
| 05/02/2025 | $29.03 | $29.18 (0.52%) | $30.50 | $29.03 | 3.10 K | $252.10 M |
| 05/01/2025 | $28.58 | $29.04 (1.61%) | $29.04 | $28.58 | 4.20 K | $250.89 M |
| 04/30/2025 | $27.06 | $28.76 (6.28%) | $28.76 | $27.06 | 2.64 K | $248.47 M |
| 04/29/2025 | $26.96 | $27.35 (1.45%) | $27.50 | $26.96 | 4.12 K | $236.29 M |
| 04/28/2025 | $27.47 | $27.07 (-1.46%) | $27.96 | $27.07 | 4.81 K | $233.87 M |
| 04/25/2025 | $27.75 | $27.68 (-0.25%) | $27.75 | $27.68 | 2.91 K | $239.14 M |
| 04/24/2025 | $28.00 | $28.00 (0%) | $28.05 | $28.00 | 2.41 K | $241.90 M |
| 04/23/2025 | $28.05 | $27.91 (-0.5%) | $28.23 | $27.91 | 3.00 K | $241.12 M |
| 04/22/2025 | $28.01 | $28.01 (0%) | $28.20 | $27.69 | 6.00 K | $241.99 M |
| 04/21/2025 | $27.70 | $28.00 (1.08%) | $28.20 | $27.70 | 4.10 K | $241.90 M |
| 04/17/2025 | $27.84 | $28.23 (1.4%) | $28.23 | $27.84 | 1.20 K | $243.89 M |
| 04/16/2025 | $28.08 | $27.83 (-0.89%) | $28.08 | $27.83 | 1.70 K | $240.43 M |
| 04/15/2025 | $28.43 | $28.10 (-1.16%) | $28.43 | $28.10 | 1.52 K | $242.76 M |
| 04/14/2025 | $28.29 | $28.47 (0.64%) | $28.51 | $27.95 | 3.62 K | $245.96 M |
| 04/11/2025 | $28.11 | $28.30 (0.68%) | $28.80 | $28.11 | 1.44 K | $244.49 M |
| 04/10/2025 | $28.11 | $28.11 (0%) | $28.11 | $28.11 | 834 | $242.85 M |
| 04/09/2025 | $28.30 | $29.99 (5.97%) | $29.99 | $28.15 | 3.80 K | $259.09 M |
| 04/08/2025 | $29.13 | $28.09 (-3.57%) | $29.13 | $28.09 | 1.93 K | $242.68 M |
| 04/07/2025 | $27.69 | $28.69 (3.61%) | $28.82 | $27.69 | 2.73 K | $247.86 M |
| 04/04/2025 | $27.95 | $28.19 (0.86%) | $29.22 | $27.69 | 7.53 K | $243.54 M |
| 04/03/2025 | $27.95 | $27.95 (0%) | $27.95 | $27.95 | 1.33 K | $241.47 M |
| 04/02/2025 | $27.95 | $28.48 (1.9%) | $28.48 | $27.95 | 2.74 K | $246.05 M |
| 04/01/2025 | $28.48 | $27.95 (-1.86%) | $28.48 | $27.95 | 2.11 K | $241.47 M |
| 03/31/2025 | $27.95 | $27.95 (0%) | $27.95 | $27.95 | 1.60 K | $241.47 M |
| 03/28/2025 | $28.24 | $28.24 (0%) | $28.24 | $28.24 | 640 | $243.97 M |
| 03/27/2025 | $28.24 | $28.24 (0%) | $28.24 | $28.24 | 700 | $243.97 M |
| 03/26/2025 | $28.26 | $28.24 (-0.07%) | $28.93 | $28.00 | 5.70 K | $243.97 M |
| 03/25/2025 | $28.80 | $29.00 (0.69%) | $29.00 | $28.23 | 2.53 K | $250.54 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
