5 DAY PERFORMANCE
+1.23%
1 MONTH PERFORMANCE
-5.95%
3 MONTH PERFORMANCE
+20.91%
6 MONTH PERFORMANCE
+30.20%
YEAR-TO-DATE PERFORMANCE
-8.94%
1 YEAR PERFORMANCE
+95.32%
Transcontinental Realty Investors, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $53.22 | $53.38 (0.3%) | $53.38 | $52.31 | 805 | $459.78 M |
| 01/29/2026 | $50.73 | $53.86 (6.17%) | $53.91 | $50.73 | 3.70 K | $465.31 M |
| 01/28/2026 | $51.18 | $51.18 (0%) | $51.18 | $51.18 | 1.60 K | $442.16 M |
| 01/27/2026 | $51.18 | $51.18 (0%) | $51.18 | $51.18 | 743 | $442.16 M |
| 01/26/2026 | $52.73 | $52.73 (0%) | $52.73 | $52.73 | 2.13 K | $455.55 M |
| 01/23/2026 | $52.73 | $52.73 (0%) | $52.73 | $52.73 | 1.04 K | $455.55 M |
| 01/22/2026 | $50.01 | $52.73 (5.44%) | $52.73 | $50.01 | 3.00 K | $455.55 M |
| 01/21/2026 | $51.00 | $51.99 (1.94%) | $52.03 | $49.91 | 3.71 K | $449.16 M |
| 01/20/2026 | $53.94 | $51.34 (-4.82%) | $53.94 | $51.34 | 1.12 K | $443.54 M |
| 01/16/2026 | $52.66 | $52.92 (0.49%) | $52.92 | $52.66 | 1.43 K | $457.19 M |
| 01/15/2026 | $52.04 | $52.04 (0%) | $52.04 | $52.04 | 1.03 K | $449.59 M |
| 01/14/2026 | $49.94 | $52.02 (4.16%) | $52.02 | $49.79 | 4.60 K | $449.42 M |
| 01/13/2026 | $51.16 | $51.16 (0%) | $51.16 | $51.16 | 1.23 K | $441.99 M |
| 01/12/2026 | $52.82 | $52.82 (0%) | $52.82 | $52.82 | 2.30 K | $456.33 M |
| 01/09/2026 | $52.57 | $52.03 (-1.03%) | $53.35 | $52.03 | 1.70 K | $449.50 M |
| 01/08/2026 | $55.92 | $52.52 (-6.08%) | $55.92 | $52.52 | 1.40 K | $453.74 M |
| 01/07/2026 | $54.19 | $52.40 (-3.3%) | $54.19 | $51.92 | 3.10 K | $452.70 M |
| 01/06/2026 | $56.02 | $55.36 (-1.18%) | $57.63 | $52.87 | 4.40 K | $478.27 M |
| 01/05/2026 | $58.20 | $54.98 (-5.53%) | $58.20 | $54.98 | 2.20 K | $474.99 M |
| 01/02/2026 | $58.16 | $58.91 (1.29%) | $58.91 | $56.20 | 3.61 K | $508.94 M |
| 12/31/2025 | $57.87 | $58.62 (1.3%) | $58.62 | $57.87 | 1.65 K | $506.44 M |
| 12/30/2025 | $56.76 | $56.76 (0%) | $56.76 | $56.76 | 1.52 K | $490.37 M |
| 12/29/2025 | $58.38 | $58.38 (0%) | $58.38 | $58.38 | 1.52 K | $504.36 M |
| 12/26/2025 | $56.11 | $55.06 (-1.87%) | $56.11 | $55.06 | 1.50 K | $475.68 M |
| 12/24/2025 | $56.59 | $57.20 (1.08%) | $57.20 | $56.59 | 922 | $494.17 M |
| 12/23/2025 | $58.40 | $56.67 (-2.96%) | $59.65 | $56.37 | 4.80 K | $489.59 M |
| 12/22/2025 | $57.57 | $58.81 (2.15%) | $58.81 | $57.57 | 2.00 K | $508.08 M |
| 12/19/2025 | $56.08 | $58.15 (3.69%) | $58.15 | $54.31 | 15.33 K | $502.38 M |
| 12/18/2025 | $55.67 | $55.54 (-0.23%) | $56.29 | $53.51 | 3.40 K | $479.83 M |
| 12/17/2025 | $56.90 | $57.90 (1.76%) | $57.90 | $56.90 | 2.01 K | $500.22 M |
| 12/16/2025 | $57.67 | $58.00 (0.57%) | $58.00 | $57.67 | 4.10 K | $501.08 M |
| 12/15/2025 | $50.40 | $54.89 (8.91%) | $56.90 | $50.40 | 5.65 K | $474.21 M |
| 12/12/2025 | $47.50 | $49.92 (5.09%) | $51.71 | $47.50 | 3.53 K | $431.27 M |
| 12/11/2025 | $44.97 | $48.00 (6.74%) | $48.00 | $44.50 | 3.00 K | $414.69 M |
| 12/10/2025 | $45.00 | $44.24 (-1.69%) | $45.00 | $44.24 | 2.90 K | $382.20 M |
| 12/09/2025 | $45.00 | $44.24 (-1.69%) | $45.00 | $44.24 | 1.90 K | $382.20 M |
| 12/08/2025 | $44.00 | $43.75 (-0.57%) | $44.00 | $43.75 | 1.60 K | $377.97 M |
| 12/05/2025 | $43.01 | $43.87 (2%) | $43.87 | $43.01 | 700 | $379.01 M |
| 12/04/2025 | $43.96 | $43.96 (0%) | $43.96 | $43.96 | 843 | $379.78 M |
| 12/03/2025 | $43.00 | $45.00 (4.65%) | $45.00 | $43.00 | 1.84 K | $388.77 M |
| 12/02/2025 | $44.02 | $44.02 (0%) | $44.02 | $44.02 | 812 | $380.30 M |
| 12/01/2025 | $45.00 | $44.56 (-0.98%) | $45.00 | $44.56 | 3.70 K | $384.97 M |
| 11/28/2025 | $45.98 | $45.98 (0%) | $45.98 | $45.98 | 700 | $397.24 M |
| 11/26/2025 | $46.00 | $45.62 (-0.83%) | $46.00 | $44.30 | 1.90 K | $394.13 M |
| 11/25/2025 | $44.41 | $46.00 (3.58%) | $46.00 | $44.41 | 1.21 K | $397.41 M |
| 11/24/2025 | $46.50 | $46.00 (-1.08%) | $46.50 | $45.50 | 2.14 K | $397.41 M |
| 11/21/2025 | $46.01 | $48.00 (4.33%) | $48.00 | $46.00 | 3.51 K | $414.69 M |
| 11/20/2025 | $45.39 | $45.39 (0%) | $45.39 | $45.39 | 700 | $392.14 M |
| 11/19/2025 | $45.00 | $45.43 (0.96%) | $45.50 | $45.00 | 1.31 K | $392.48 M |
| 11/18/2025 | $45.50 | $45.99 (1.08%) | $45.99 | $45.50 | 500 | $397.32 M |
| 11/17/2025 | $46.00 | $45.51 (-1.07%) | $46.00 | $43.95 | 2.32 K | $393.18 M |
| 11/14/2025 | $44.50 | $44.89 (0.88%) | $44.89 | $43.18 | 1.83 K | $387.82 M |
| 11/13/2025 | $43.04 | $45.12 (4.83%) | $45.12 | $43.00 | 1.00 K | $389.81 M |
| 11/12/2025 | $46.50 | $45.14 (-2.92%) | $46.50 | $45.14 | 825 | $389.98 M |
| 11/11/2025 | $45.43 | $45.43 (0%) | $45.43 | $45.43 | 346 | $392.48 M |
| 11/10/2025 | $46.00 | $45.43 (-1.24%) | $46.00 | $45.43 | 900 | $392.48 M |
| 11/07/2025 | $46.52 | $46.52 (0%) | $46.52 | $46.52 | 1.00 K | $401.90 M |
| 11/06/2025 | $46.50 | $46.67 (0.37%) | $46.67 | $46.50 | 1.24 K | $403.20 M |
| 11/05/2025 | $47.85 | $47.85 (0%) | $47.85 | $47.85 | 1.43 K | $413.39 M |
| 11/04/2025 | $44.28 | $44.28 (0%) | $44.28 | $44.28 | 1.03 K | $382.55 M |
| 11/03/2025 | $44.30 | $44.30 (0%) | $44.30 | $44.30 | 522 | $382.72 M |
| 10/31/2025 | $43.53 | $44.82 (2.96%) | $45.00 | $43.53 | 1.51 K | $387.21 M |
| 10/30/2025 | $43.00 | $44.15 (2.67%) | $44.15 | $43.00 | 1.20 K | $381.43 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.
