-
5 DAY PERFORMANCE
-1.72% -
1 MONTH PERFORMANCE
-4.36% -
3 MONTH PERFORMANCE
-11.32% -
6 MONTH PERFORMANCE
-8.54% -
YEAR-TO-DATE PERFORMANCE
-22.48% -
1 YEAR PERFORMANCE
-10.67%
Transcontinental Realty Investors, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $26.29 | $26.79 (1.9%) | $26.79 | $26.29 | 491 | |
| 11/07/2024 | $28.40 | $27.04 (-4.79%) | $28.46 | $27.04 | 3,749 | $233.61 M |
| 11/06/2024 | $27.72 | $28.41 (2.49%) | $28.41 | $27.72 | 5,106 | $245.44 M |
| 11/05/2024 | $27.60 | $27.71 (0.4%) | $27.99 | $27.12 | 3,924 | $239.40 M |
| 11/04/2024 | $27.80 | $27.80 (0%) | $27.80 | $27.80 | 838 | $240.17 M |
| 11/01/2024 | $27.17 | $27.26 (0.33%) | $27.70 | $26.79 | 5,100 | $235.51 M |
| 10/31/2024 | $27.68 | $27.68 (0%) | $27.68 | $27.68 | 741 | $239.14 M |
| 10/30/2024 | $27.60 | $27.74 (0.51%) | $27.74 | $27.38 | 900 | $239.65 M |
| 10/29/2024 | $27.50 | $27.94 (1.6%) | $27.94 | $27.50 | 1,000 | $241.38 M |
| 10/28/2024 | $27.74 | $27.69 (-0.18%) | $27.74 | $27.07 | 3,041 | $239.22 M |
| 10/25/2024 | $27.50 | $27.50 (0%) | $27.50 | $27.47 | 1,114 | $237.58 M |
| 10/24/2024 | $27.45 | $27.61 (0.58%) | $27.82 | $27.45 | 1,700 | $238.53 M |
| 10/23/2024 | $27.38 | $27.69 (1.13%) | $27.69 | $27.25 | 1,300 | $239.22 M |
| 10/22/2024 | $27.96 | $27.76 (-0.72%) | $28.16 | $27.54 | 1,522 | $239.83 M |
| 10/21/2024 | $28.17 | $28.10 (-0.25%) | $28.46 | $28.10 | 2,806 | $242.76 M |
| 10/18/2024 | $28.17 | $28.31 (0.5%) | $28.46 | $28.17 | 1,200 | $244.58 M |
| 10/17/2024 | $28.17 | $28.17 (0%) | $28.33 | $28.17 | 817 | $243.37 M |
| 10/16/2024 | $28.03 | $28.32 (1.03%) | $28.32 | $28.03 | 2,541 | $244.67 M |
| 10/15/2024 | $27.80 | $28.16 (1.29%) | $28.16 | $27.80 | 1,218 | $243.28 M |
| 10/14/2024 | $27.64 | $28.22 (2.1%) | $28.39 | $27.64 | 2,000 | $243.80 M |
| 10/11/2024 | $27.50 | $28.12 (2.25%) | $28.12 | $27.37 | 2,900 | $242.94 M |
| 10/10/2024 | $28.03 | $27.54 (-1.75%) | $28.03 | $27.54 | 1,631 | $237.93 M |
| 10/09/2024 | $27.69 | $27.69 (0%) | $28.36 | $27.69 | 636 | $239.22 M |
| 10/08/2024 | $28.20 | $28.01 (-0.67%) | $28.20 | $27.72 | 2,006 | $241.99 M |
| 10/07/2024 | $27.38 | $27.94 (2.05%) | $27.99 | $27.38 | 3,700 | $241.38 M |
| 10/04/2024 | $28.05 | $27.61 (-1.57%) | $28.28 | $27.61 | 4,032 | $238.53 M |
| 10/03/2024 | $28.11 | $28.11 (0%) | $28.25 | $28.11 | 1,000 | $242.85 M |
| 10/02/2024 | $28.31 | $28.22 (-0.32%) | $28.69 | $28.22 | 4,200 | $243.80 M |
| 10/01/2024 | $28.30 | $28.39 (0.32%) | $28.39 | $28.30 | 1,400 | $245.27 M |
| 09/30/2024 | $26.91 | $28.79 (6.99%) | $28.80 | $26.91 | 2,218 | $248.73 M |
| 09/27/2024 | $28.60 | $28.80 (0.7%) | $28.81 | $28.01 | 8,641 | $248.81 M |
| 09/26/2024 | $28.46 | $28.44 (-0.07%) | $28.56 | $28.10 | 2,200 | $245.70 M |
| 09/25/2024 | $28.07 | $28.22 (0.53%) | $28.25 | $28.01 | 943 | $243.80 M |
| 09/24/2024 | $28.32 | $28.47 (0.53%) | $28.47 | $27.90 | 2,039 | $245.96 M |
| 09/23/2024 | $28.45 | $28.02 (-1.51%) | $28.45 | $28.02 | 1,100 | $242.07 M |
| 09/20/2024 | $28.49 | $27.62 (-3.05%) | $28.92 | $27.62 | 7,533 | $238.62 M |
| 09/19/2024 | $28.44 | $29.00 (1.97%) | $29.18 | $28.44 | 6,500 | $250.54 M |
| 09/18/2024 | $28.25 | $27.62 (-2.23%) | $28.92 | $27.62 | 3,000 | $238.62 M |
| 09/17/2024 | $28.56 | $28.49 (-0.25%) | $28.56 | $28.27 | 1,218 | $246.13 M |
| 09/16/2024 | $28.61 | $28.44 (-0.59%) | $28.61 | $28.34 | 1,200 | $245.70 M |
| 09/13/2024 | $27.60 | $28.30 (2.54%) | $28.30 | $27.60 | 2,336 | $244.49 M |
| 09/12/2024 | $28.01 | $28.27 (0.93%) | $28.27 | $28.01 | 600 | $244.23 M |
| 09/11/2024 | $28.01 | $28.11 (0.36%) | $28.11 | $28.01 | 600 | $242.85 M |
| 09/10/2024 | $28.75 | $28.74 (-0.03%) | $28.75 | $28.10 | 2,200 | $248.29 M |
| 09/09/2024 | $27.99 | $28.41 (1.5%) | $28.41 | $27.99 | 1,232 | $245.44 M |
| 09/06/2024 | $28.47 | $27.69 (-2.74%) | $28.47 | $27.69 | 3,400 | $239.22 M |
| 09/05/2024 | $28.02 | $28.60 (2.07%) | $28.60 | $27.52 | 1,700 | $247.08 M |
| 09/04/2024 | $29.40 | $28.83 (-1.94%) | $29.40 | $28.01 | 1,924 | $249.07 M |
| 09/03/2024 | $28.02 | $28.05 (0.11%) | $28.05 | $28.02 | 1,100 | $242.33 M |
| 08/30/2024 | $29.52 | $30.07 (1.86%) | $30.07 | $28.65 | 2,906 | $259.78 M |
| 08/29/2024 | $29.75 | $30.10 (1.18%) | $30.10 | $29.75 | 914 | $260.04 M |
| 08/28/2024 | $29.67 | $29.75 (0.27%) | $29.75 | $29.67 | 500 | $257.02 M |
| 08/27/2024 | $30.14 | $29.66 (-1.59%) | $30.14 | $29.66 | 300 | $256.24 M |
| 08/26/2024 | $29.50 | $30.08 (1.97%) | $30.08 | $29.10 | 5,821 | $259.87 M |
| 08/23/2024 | $29.69 | $30.15 (1.55%) | $30.15 | $27.37 | 3,515 | $260.48 M |
| 08/22/2024 | $29.24 | $29.24 (0%) | $29.24 | $29.24 | 400 | $252.61 M |
| 08/21/2024 | $29.79 | $29.79 (0%) | $29.79 | $29.79 | 330 | $257.37 M |
| 08/20/2024 | $29.70 | $29.56 (-0.47%) | $29.70 | $29.56 | 502 | $255.38 M |
| 08/19/2024 | $29.33 | $29.33 (0%) | $29.33 | $29.33 | 828 | $253.39 M |
| 08/16/2024 | $29.70 | $29.73 (0.1%) | $29.73 | $28.86 | 1,600 | $256.85 M |
| 08/15/2024 | $29.37 | $29.55 (0.61%) | $29.55 | $29.37 | 819 | $255.29 M |
| 08/14/2024 | $29.39 | $28.97 (-1.43%) | $29.39 | $28.97 | 1,000 | $250.28 M |
| 08/13/2024 | $28.00 | $29.28 (4.57%) | $29.28 | $28.00 | 600 | $252.96 M |
| 08/12/2024 | $29.40 | $29.30 (-0.34%) | $29.42 | $29.30 | 1,749 | $253.13 M |
| 08/09/2024 | $29.67 | $29.17 (-1.69%) | $29.67 | $29.05 | 2,227 | $252.01 M |
| 08/08/2024 | $29.98 | $30.21 (0.77%) | $30.21 | $29.98 | 900 | $260.99 M |