5 DAY PERFORMANCE
+4.77%
1 MONTH PERFORMANCE
+3.76%
3 MONTH PERFORMANCE
+12.23%
6 MONTH PERFORMANCE
+6.38%
YEAR-TO-DATE PERFORMANCE
-2.72%
1 YEAR PERFORMANCE
+1.33%
Transcontinental Realty Investors, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $28.58 | $29.35 (2.69%) | $29.35 | $28.58 | 3,471 | $245.44 M |
| 04/30/2025 | $27.06 | $28.76 (6.28%) | $28.76 | $27.06 | 2,635 | $248.47 M |
| 04/29/2025 | $26.96 | $27.35 (1.45%) | $27.50 | $26.96 | 4,119 | $236.29 M |
| 04/28/2025 | $27.47 | $27.07 (-1.46%) | $27.96 | $27.07 | 4,807 | $233.87 M |
| 04/25/2025 | $27.75 | $27.68 (-0.25%) | $27.75 | $27.68 | 2,905 | $239.14 M |
| 04/24/2025 | $28.00 | $28.00 (0%) | $28.05 | $28.00 | 2,410 | $241.90 M |
| 04/23/2025 | $28.05 | $27.91 (-0.5%) | $28.23 | $27.91 | 3,000 | $241.12 M |
| 04/22/2025 | $28.01 | $28.01 (0%) | $28.20 | $27.69 | 6,000 | $241.99 M |
| 04/21/2025 | $27.70 | $28.00 (1.08%) | $28.20 | $27.70 | 4,100 | $241.90 M |
| 04/17/2025 | $27.84 | $28.23 (1.4%) | $28.23 | $27.84 | 1,200 | $243.89 M |
| 04/16/2025 | $28.08 | $27.83 (-0.89%) | $28.08 | $27.83 | 1,700 | $240.43 M |
| 04/15/2025 | $28.43 | $28.10 (-1.16%) | $28.43 | $28.10 | 1,515 | $242.76 M |
| 04/14/2025 | $28.29 | $28.47 (0.64%) | $28.51 | $27.95 | 3,623 | $245.96 M |
| 04/11/2025 | $28.11 | $28.30 (0.68%) | $28.80 | $28.11 | 1,438 | $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 | 3,800 | $259.09 M |
| 04/08/2025 | $29.13 | $28.09 (-3.57%) | $29.13 | $28.09 | 1,928 | $242.68 M |
| 04/07/2025 | $27.69 | $28.69 (3.61%) | $28.82 | $27.69 | 2,734 | $247.86 M |
| 04/04/2025 | $27.95 | $28.19 (0.86%) | $29.22 | $27.69 | 7,532 | $243.54 M |
| 04/03/2025 | $27.95 | $27.95 (0%) | $27.95 | $27.95 | 1,327 | $241.47 M |
| 04/02/2025 | $27.95 | $28.48 (1.9%) | $28.48 | $27.95 | 2,738 | $246.05 M |
| 04/01/2025 | $28.48 | $27.95 (-1.86%) | $28.48 | $27.95 | 2,105 | $241.47 M |
| 03/31/2025 | $27.95 | $27.95 (0%) | $27.95 | $27.95 | 1,601 | $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 | 5,700 | $243.97 M |
| 03/25/2025 | $28.80 | $29.00 (0.69%) | $29.00 | $28.23 | 2,533 | $250.54 M |
| 03/24/2025 | $28.27 | $29.18 (3.22%) | $29.18 | $28.00 | 1,400 | $252.10 M |
| 03/21/2025 | $27.90 | $28.00 (0.36%) | $29.17 | $27.90 | 5,713 | $241.90 M |
| 03/20/2025 | $28.07 | $27.90 (-0.61%) | $28.07 | $27.90 | 919 | $241.04 M |
| 03/19/2025 | $28.10 | $28.12 (0.07%) | $29.29 | $28.10 | 1,000 | $242.94 M |
| 03/18/2025 | $28.43 | $28.18 (-0.88%) | $28.43 | $28.18 | 1,200 | $243.46 M |
| 03/17/2025 | $28.61 | $28.58 (-0.1%) | $28.61 | $28.58 | 1,000 | $246.91 M |
| 03/14/2025 | $29.01 | $28.73 (-0.97%) | $29.43 | $28.73 | 900 | $248.21 M |
| 03/13/2025 | $28.86 | $28.42 (-1.52%) | $28.86 | $28.42 | 1,000 | $245.53 M |
| 03/12/2025 | $29.00 | $28.55 (-1.55%) | $29.00 | $27.99 | 1,217 | $246.65 M |
| 03/11/2025 | $28.50 | $29.00 (1.75%) | $29.00 | $28.50 | 806 | $250.54 M |
| 03/10/2025 | $28.35 | $28.67 (1.13%) | $30.40 | $28.35 | 1,600 | $247.69 M |
| 03/07/2025 | $27.88 | $28.67 (2.83%) | $28.84 | $27.88 | 1,336 | $247.69 M |
| 03/06/2025 | $28.12 | $28.03 (-0.32%) | $28.18 | $27.76 | 1,825 | $242.16 M |
| 03/05/2025 | $29.30 | $28.12 (-4.03%) | $29.30 | $28.12 | 1,342 | $242.94 M |
| 03/04/2025 | $28.62 | $28.59 (-0.1%) | $28.86 | $28.50 | 1,600 | $247.00 M |
| 03/03/2025 | $29.12 | $28.59 (-1.82%) | $29.14 | $28.59 | 1,800 | $247.00 M |
| 02/28/2025 | $29.40 | $28.80 (-2.04%) | $29.40 | $27.69 | 7,941 | $248.81 M |
| 02/27/2025 | $29.98 | $29.73 (-0.83%) | $29.98 | $29.73 | 1,300 | $256.85 M |
| 02/26/2025 | $29.68 | $29.68 (0%) | $29.68 | $29.68 | 741 | $256.41 M |
| 02/25/2025 | $28.99 | $28.91 (-0.28%) | $28.99 | $28.91 | 1,332 | $249.76 M |
| 02/24/2025 | $28.57 | $28.57 (0%) | $28.57 | $28.57 | 816 | $246.83 M |
| 02/21/2025 | $28.13 | $27.85 (-1%) | $28.13 | $27.85 | 1,913 | $240.60 M |
| 02/20/2025 | $28.47 | $27.90 (-2%) | $28.50 | $27.90 | 1,400 | $241.04 M |
| 02/19/2025 | $28.68 | $28.70 (0.07%) | $28.70 | $28.41 | 1,737 | $247.95 M |
| 02/18/2025 | $26.78 | $28.99 (8.25%) | $28.99 | $26.02 | 18,500 | $250.45 M |
| 02/14/2025 | $26.57 | $26.57 (0%) | $26.57 | $26.57 | 700 | $229.55 M |
| 02/13/2025 | $26.92 | $26.92 (0%) | $26.92 | $26.92 | 829 | $232.57 M |
| 02/12/2025 | $25.74 | $26.92 (4.58%) | $27.81 | $25.74 | 2,600 | $232.57 M |
| 02/11/2025 | $26.75 | $27.05 (1.12%) | $27.05 | $26.74 | 4,800 | $233.69 M |
| 02/10/2025 | $27.50 | $26.85 (-2.36%) | $27.50 | $26.80 | 2,338 | $231.97 M |
| 02/07/2025 | $26.98 | $26.85 (-0.48%) | $26.98 | $26.55 | 2,738 | $231.97 M |
| 02/06/2025 | $26.88 | $26.66 (-0.82%) | $26.88 | $26.66 | 1,900 | $230.32 M |
| 02/05/2025 | $26.66 | $26.94 (1.05%) | $26.94 | $26.66 | 1,121 | $232.74 M |
| 02/04/2025 | $26.54 | $26.82 (1.06%) | $27.11 | $26.54 | 1,722 | $231.71 M |
| 02/03/2025 | $25.50 | $26.48 (3.84%) | $26.65 | $25.50 | 2,816 | $228.77 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.
