5 DAY PERFORMANCE
-18.45%
1 MONTH PERFORMANCE
-6.68%
3 MONTH PERFORMANCE
-22.36%
6 MONTH PERFORMANCE
-13.60%
YEAR-TO-DATE PERFORMANCE
-38.23%
1 YEAR PERFORMANCE
-18.81%
Transcontinental Realty Investors, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $46.66 | $48.10 (3.09%) | $48.33 | $46.66 | 21.29 K | $413.56 M |
| 10/08/2026 | $44.55 | $45.88 (2.99%) | $46.90 | $44.06 | 17.25 K | $396.37 M |
| 10/07/2026 | $43.59 | $45.19 (3.67%) | $45.69 | $43.59 | 9.60 K | $390.41 M |
| 10/06/2026 | $44.50 | $45.12 (1.39%) | $45.93 | $44.50 | 11.50 K | $389.81 M |
| 10/05/2026 | $43.60 | $45.46 (4.27%) | $45.95 | $43.60 | 18.30 K | $392.74 M |
| 10/02/2026 | $44.92 | $44.40 (-1.16%) | $46.06 | $44.22 | 24.95 K | $383.59 M |
| 10/01/2026 | $44.48 | $44.64 (0.36%) | $45.07 | $44.45 | 7.10 K | $385.66 M |
| 09/30/2026 | $43.80 | $44.48 (1.55%) | $44.90 | $43.52 | 5.90 K | $384.28 M |
| 09/29/2026 | $44.28 | $44.18 (-0.23%) | $44.50 | $43.48 | 10.10 K | $381.68 M |
| 09/28/2026 | $43.72 | $43.12 (-1.37%) | $43.72 | $42.52 | 6.24 K | $372.53 M |
| 09/25/2026 | $43.51 | $42.88 (-1.45%) | $44.00 | $42.19 | 19.84 K | $370.45 M |
| 09/24/2026 | $45.29 | $43.31 (-4.37%) | $45.29 | $41.91 | 59.80 K | $374.17 M |
| 09/23/2026 | $41.37 | $41.56 (0.46%) | $41.76 | $40.65 | 12.75 K | $359.05 M |
| 09/22/2026 | $40.00 | $41.04 (2.6%) | $41.04 | $39.87 | 19.45 K | $354.56 M |
| 09/21/2026 | $41.20 | $39.67 (-3.71%) | $41.20 | $39.37 | 23.50 K | $342.72 M |
| 09/18/2026 | $41.21 | $40.32 (-2.16%) | $41.98 | $39.02 | 26.40 K | $348.34 M |
| 09/17/2026 | $40.56 | $41.30 (1.82%) | $41.50 | $40.56 | 8.32 K | $356.80 M |
| 09/16/2026 | $39.75 | $40.39 (1.61%) | $40.67 | $39.75 | 19.10 K | $348.94 M |
| 09/15/2026 | $39.01 | $39.83 (2.1%) | $40.00 | $38.30 | 24.84 K | $344.10 M |
| 09/14/2026 | $38.80 | $39.36 (1.44%) | $40.18 | $38.73 | 14.30 K | $340.04 M |
| 09/11/2026 | $39.34 | $39.10 (-0.61%) | $39.68 | $38.68 | 44.00 K | $337.80 M |
| 09/10/2026 | $38.88 | $39.17 (0.75%) | $40.34 | $38.23 | 13.90 K | $338.40 M |
| 09/09/2026 | $38.00 | $38.80 (2.11%) | $39.49 | $37.83 | 15.13 K | $335.21 M |
| 09/08/2026 | $37.40 | $38.48 (2.89%) | $38.64 | $37.38 | 43.10 K | $332.44 M |
| 09/04/2026 | $38.60 | $37.69 (-2.36%) | $39.20 | $37.66 | 9.93 K | $325.62 M |
| 09/03/2026 | $38.63 | $38.77 (0.36%) | $39.70 | $36.66 | 38.21 K | $334.95 M |
| 09/02/2026 | $36.53 | $37.27 (2.03%) | $39.06 | $36.53 | 112.50 K | $321.99 M |
| 09/01/2026 | $36.90 | $36.61 (-0.79%) | $38.09 | $36.50 | 27.23 K | $316.29 M |
| 08/31/2026 | $35.90 | $36.48 (1.62%) | $37.43 | $35.51 | 41.75 K | $315.16 M |
| 08/28/2026 | $39.00 | $36.14 (-7.33%) | $40.42 | $36.14 | 494.75 K | $312.22 M |
| 08/27/2026 | $38.46 | $39.40 (2.44%) | $40.62 | $38.26 | 600.72 K | $340.39 M |
| 08/26/2026 | $38.92 | $38.54 (-0.98%) | $38.93 | $38.54 | 3.40 K | $332.96 M |
| 08/25/2026 | $39.21 | $39.21 (0%) | $39.21 | $39.21 | 3.44 K | $338.75 M |
| 08/24/2026 | $38.60 | $39.04 (1.14%) | $39.75 | $38.35 | 19.90 K | $337.28 M |
| 08/21/2026 | $37.33 | $37.91 (1.55%) | $38.39 | $37.33 | 8.41 K | $327.52 M |
| 08/20/2026 | $38.20 | $37.34 (-2.25%) | $38.29 | $37.03 | 40.35 K | $322.59 M |
| 08/19/2026 | $35.95 | $38.28 (6.48%) | $38.70 | $35.95 | 39.14 K | $330.71 M |
| 08/18/2026 | $35.50 | $35.92 (1.18%) | $37.45 | $35.50 | 11.94 K | $310.32 M |
| 08/17/2026 | $35.66 | $35.38 (-0.79%) | $36.70 | $34.53 | 11.93 K | $305.66 M |
| 08/14/2026 | $35.60 | $35.91 (0.87%) | $37.36 | $35.50 | 6.10 K | $310.24 M |
| 08/13/2026 | $37.05 | $35.56 (-4.02%) | $37.65 | $35.56 | 15.00 K | $307.21 M |
| 08/12/2026 | $36.09 | $36.22 (0.36%) | $38.04 | $36.09 | 10.80 K | $312.92 M |
| 08/11/2026 | $36.22 | $36.21 (-0.03%) | $37.31 | $35.63 | 17.74 K | $312.83 M |
| 08/10/2026 | $36.37 | $35.88 (-1.35%) | $37.48 | $34.44 | 33.70 K | $309.98 M |
| 08/07/2026 | $40.40 | $36.77 (-8.99%) | $40.81 | $36.05 | 19.64 K | $317.67 M |
| 08/06/2026 | $40.95 | $40.14 (-1.98%) | $42.66 | $40.08 | 41.70 K | $346.78 M |
| 08/05/2026 | $44.33 | $40.75 (-8.08%) | $44.33 | $38.79 | 213.50 K | $352.05 M |
| 08/04/2026 | $41.60 | $43.46 (4.47%) | $44.75 | $41.60 | 235.80 K | $375.46 M |
| 08/03/2026 | $41.01 | $41.29 (0.68%) | $43.95 | $40.25 | 128.34 K | $356.72 M |
| 07/31/2026 | $42.29 | $40.79 (-3.55%) | $43.40 | $40.79 | 83.40 K | $352.40 M |
| 07/30/2026 | $40.60 | $42.26 (4.09%) | $43.80 | $40.60 | 72.95 K | $365.10 M |
| 07/29/2026 | $42.20 | $40.27 (-4.57%) | $42.56 | $40.27 | 41.92 K | $347.91 M |
| 07/28/2026 | $43.20 | $42.55 (-1.5%) | $44.75 | $42.55 | 23.11 K | $367.60 M |
| 07/27/2026 | $40.60 | $43.20 (6.4%) | $43.42 | $40.50 | 65.34 K | $373.22 M |
| 07/24/2026 | $41.00 | $41.18 (0.44%) | $41.97 | $41.00 | 5.60 K | $355.77 M |
| 07/23/2026 | $40.16 | $40.41 (0.62%) | $40.98 | $39.05 | 5.90 K | $349.11 M |
| 07/22/2026 | $42.50 | $41.09 (-3.32%) | $42.94 | $40.02 | 13.00 K | $354.99 M |
| 07/21/2026 | $44.20 | $42.56 (-3.71%) | $44.30 | $42.33 | 6.65 K | $367.69 M |
| 07/20/2026 | $46.25 | $43.34 (-6.29%) | $46.25 | $43.19 | 27.70 K | $374.43 M |
| 07/17/2026 | $45.28 | $45.61 (0.73%) | $46.65 | $45.28 | 8.40 K | $394.04 M |
| 07/16/2026 | $45.53 | $45.00 (-1.16%) | $45.53 | $45.00 | 3.33 K | $388.77 M |
| 07/15/2026 | $44.18 | $44.72 (1.22%) | $46.63 | $44.18 | 5.20 K | $386.35 M |
| 07/14/2026 | $46.71 | $44.37 (-5.01%) | $46.71 | $44.37 | 7.30 K | $383.33 M |
| 07/13/2026 | $46.12 | $44.68 (-3.12%) | $46.12 | $44.37 | 2.50 K | $386.00 M |
| 07/10/2026 | $45.88 | $44.97 (-1.98%) | $46.60 | $43.87 | 11.60 K | $388.51 M |
| 07/09/2026 | $46.44 | $46.64 (0.43%) | $46.92 | $45.81 | 2.80 K | $402.94 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.
