5 DAY PERFORMANCE
+2.76%
1 MONTH PERFORMANCE
+9.44%
3 MONTH PERFORMANCE
+4.03%
6 MONTH PERFORMANCE
+4.21%
YEAR-TO-DATE PERFORMANCE
-1.17%
1 YEAR PERFORMANCE
-25.02%
Transcontinental Realty Investors, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $29.00 | $28.55 (-1.55%) | $29.00 | $27.99 | 1,217 | $241.83 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 |
| 01/31/2025 | $27.25 | $25.84 (-5.17%) | $27.25 | $25.84 | 5,101 | $223.24 M |
| 01/30/2025 | $27.58 | $27.33 (-0.91%) | $27.58 | $27.14 | 3,323 | $236.11 M |
| 01/29/2025 | $27.81 | $27.72 (-0.32%) | $27.89 | $27.72 | 1,433 | $239.48 M |
| 01/28/2025 | $28.51 | $28.18 (-1.16%) | $28.73 | $28.12 | 2,215 | $243.46 M |
| 01/27/2025 | $28.51 | $28.51 (0%) | $28.51 | $28.51 | 3,000 | $246.31 M |
| 01/24/2025 | $28.51 | $28.74 (0.81%) | $28.96 | $28.51 | 3,100 | $248.29 M |
| 01/23/2025 | $28.28 | $28.84 (1.98%) | $29.83 | $28.28 | 7,200 | $249.16 M |
| 01/22/2025 | $28.56 | $28.56 (0%) | $29.47 | $28.51 | 3,900 | $246.74 M |
| 01/21/2025 | $28.51 | $28.51 (0%) | $29.63 | $28.51 | 5,443 | $246.31 M |
| 01/17/2025 | $27.34 | $28.76 (5.19%) | $28.76 | $27.34 | 6,300 | $248.47 M |
| 01/16/2025 | $27.48 | $27.24 (-0.87%) | $27.50 | $27.24 | 1,538 | $235.33 M |
| 01/15/2025 | $27.23 | $27.90 (2.46%) | $27.90 | $27.23 | 1,600 | $241.04 M |
| 01/14/2025 | $27.10 | $27.71 (2.25%) | $27.76 | $27.10 | 2,800 | $239.40 M |
| 01/13/2025 | $27.00 | $27.89 (3.3%) | $27.89 | $27.00 | 1,900 | $240.95 M |
| 01/10/2025 | $27.76 | $27.15 (-2.2%) | $27.76 | $27.15 | 2,827 | $234.56 M |
| 01/08/2025 | $27.89 | $27.66 (-0.82%) | $27.89 | $27.58 | 2,012 | $238.96 M |
| 01/07/2025 | $29.11 | $28.20 (-3.13%) | $29.11 | $27.59 | 8,344 | $243.63 M |
| 01/06/2025 | $29.16 | $29.46 (1.03%) | $29.83 | $29.16 | 5,500 | $254.51 M |
| 01/03/2025 | $29.80 | $29.52 (-0.94%) | $30.40 | $29.11 | 4,300 | $255.03 M |
| 01/02/2025 | $29.54 | $30.05 (1.73%) | $30.05 | $29.54 | 2,700 | $259.61 M |
| 12/31/2024 | $30.21 | $29.81 (-1.32%) | $30.21 | $29.77 | 2,400 | $257.54 M |
| 12/30/2024 | $30.18 | $30.49 (1.03%) | $30.57 | $29.11 | 3,547 | $263.41 M |
| 12/27/2024 | $29.11 | $29.27 (0.55%) | $31.47 | $29.11 | 6,336 | $252.87 M |
| 12/26/2024 | $28.80 | $29.58 (2.71%) | $29.58 | $28.79 | 4,200 | $255.55 M |
| 12/24/2024 | $28.55 | $28.91 (1.26%) | $28.91 | $28.41 | 2,000 | $249.76 M |
| 12/23/2024 | $27.99 | $28.53 (1.93%) | $28.53 | $27.99 | 4,700 | $246.48 M |
| 12/20/2024 | $28.77 | $27.80 (-3.37%) | $29.50 | $27.80 | 12,325 | $240.17 M |
| 12/19/2024 | $29.18 | $29.20 (0.07%) | $30.00 | $29.13 | 3,220 | $252.27 M |
| 12/18/2024 | $29.44 | $29.11 (-1.12%) | $31.00 | $29.11 | 7,943 | $251.49 M |
| 12/17/2024 | $28.63 | $29.90 (4.44%) | $29.90 | $28.54 | 1,800 | $258.32 M |
| 12/16/2024 | $29.00 | $28.20 (-2.76%) | $29.14 | $27.82 | 7,524 | $243.63 M |
| 12/13/2024 | $28.10 | $28.16 (0.21%) | $28.32 | $28.01 | 3,000 | $243.28 M |
| 12/12/2024 | $28.00 | $28.32 (1.14%) | $28.32 | $28.00 | 2,700 | $244.67 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.
