5 DAY PERFORMANCE
-5.41%
1 MONTH PERFORMANCE
-12.07%
3 MONTH PERFORMANCE
+0.58%
6 MONTH PERFORMANCE
-13.17%
YEAR-TO-DATE PERFORMANCE
-38.23%
1 YEAR PERFORMANCE
-24.56%
Transcontinental Realty Investors, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $45.17 | $45.82 (1.44%) | $46.07 | $45.17 | 3.80 K | $395.85 M |
| 07/07/2026 | $46.31 | $45.48 (-1.79%) | $46.50 | $45.48 | 3.73 K | $392.92 M |
| 07/06/2026 | $48.09 | $46.35 (-3.62%) | $48.48 | $46.35 | 10.41 K | $400.43 M |
| 07/02/2026 | $48.00 | $48.47 (0.98%) | $49.00 | $47.22 | 17.44 K | $418.75 M |
| 07/01/2026 | $45.14 | $48.50 (7.44%) | $48.50 | $45.14 | 3.93 K | $419.01 M |
| 06/30/2026 | $48.61 | $45.99 (-5.39%) | $48.61 | $45.38 | 10.40 K | $397.32 M |
| 06/29/2026 | $48.80 | $47.50 (-2.66%) | $50.81 | $47.34 | 16.61 K | $410.37 M |
| 06/26/2026 | $42.00 | $49.85 (18.69%) | $49.85 | $41.98 | 44.20 K | $430.67 M |
| 06/25/2026 | $41.64 | $41.66 (0.05%) | $42.00 | $40.87 | 5.60 K | $359.91 M |
| 06/24/2026 | $41.34 | $41.49 (0.36%) | $42.00 | $41.12 | 4.40 K | $358.45 M |
| 06/23/2026 | $40.00 | $40.51 (1.27%) | $40.81 | $40.00 | 10.40 K | $349.98 M |
| 06/22/2026 | $38.73 | $40.18 (3.74%) | $40.18 | $38.61 | 3.13 K | $347.13 M |
| 06/18/2026 | $37.07 | $39.29 (5.99%) | $39.44 | $37.07 | 10.60 K | $339.44 M |
| 06/17/2026 | $37.30 | $36.34 (-2.57%) | $38.44 | $36.34 | 3.74 K | $313.95 M |
| 06/16/2026 | $37.63 | $37.63 (0%) | $37.63 | $37.63 | 2.73 K | $325.10 M |
| 06/15/2026 | $42.10 | $38.47 (-8.62%) | $42.10 | $38.47 | 4.41 K | $332.35 M |
| 06/12/2026 | $40.00 | $41.47 (3.67%) | $41.48 | $40.00 | 2.72 K | $358.27 M |
| 06/11/2026 | $39.72 | $39.09 (-1.59%) | $40.00 | $37.57 | 4.24 K | $337.71 M |
| 06/10/2026 | $37.43 | $39.18 (4.68%) | $39.49 | $37.43 | 2.30 K | $338.49 M |
| 06/09/2026 | $37.29 | $38.06 (2.06%) | $38.06 | $37.29 | 3.00 K | $328.81 M |
| 06/08/2026 | $36.37 | $36.48 (0.3%) | $36.48 | $36.37 | 3.35 K | $315.16 M |
| 06/05/2026 | $36.80 | $37.01 (0.57%) | $37.01 | $36.80 | 2.80 K | $319.74 M |
| 06/04/2026 | $36.02 | $37.60 (4.39%) | $37.60 | $36.02 | 3.30 K | $324.84 M |
| 06/03/2026 | $37.55 | $35.67 (-5.01%) | $37.68 | $35.67 | 9.24 K | $308.16 M |
| 06/02/2026 | $38.01 | $38.01 (0%) | $38.01 | $38.01 | 1.83 K | $328.38 M |
| 06/01/2026 | $38.76 | $38.01 (-1.93%) | $38.76 | $38.01 | 4.10 K | $328.38 M |
| 05/29/2026 | $38.76 | $38.76 (0%) | $38.76 | $38.76 | 1.10 K | $334.86 M |
| 05/28/2026 | $39.01 | $38.50 (-1.31%) | $39.01 | $38.50 | 1.80 K | $332.61 M |
| 05/27/2026 | $42.20 | $40.14 (-4.88%) | $42.20 | $40.00 | 3.61 K | $346.78 M |
| 05/26/2026 | $38.93 | $40.09 (2.98%) | $44.20 | $38.93 | 16.30 K | $346.35 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.
