5 DAY PERFORMANCE
+2.92%
1 MONTH PERFORMANCE
-1.74%
3 MONTH PERFORMANCE
-2.24%
6 MONTH PERFORMANCE
+22.98%
YEAR-TO-DATE PERFORMANCE
+53.84%
1 YEAR PERFORMANCE
+56.52%
Transcontinental Realty Investors, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $43.01 | $43.87 (2%) | $43.87 | $43.01 | 700 | $379.01 M |
| 12/04/2025 | $43.96 | $43.96 (0%) | $43.96 | $43.96 | 843 | $379.78 M |
| 12/03/2025 | $43.00 | $45.00 (4.65%) | $45.00 | $43.00 | 1.84 K | $388.77 M |
| 12/02/2025 | $44.02 | $44.02 (0%) | $44.02 | $44.02 | 812 | $380.30 M |
| 12/01/2025 | $45.00 | $44.56 (-0.98%) | $45.00 | $44.56 | 3.70 K | $384.97 M |
| 11/28/2025 | $45.98 | $45.98 (0%) | $45.98 | $45.98 | 700 | $397.24 M |
| 11/26/2025 | $46.00 | $45.62 (-0.83%) | $46.00 | $44.30 | 1.90 K | $394.13 M |
| 11/25/2025 | $44.41 | $46.00 (3.58%) | $46.00 | $44.41 | 1.21 K | $397.41 M |
| 11/24/2025 | $46.50 | $46.00 (-1.08%) | $46.50 | $45.50 | 2.14 K | $397.41 M |
| 11/21/2025 | $46.01 | $48.00 (4.33%) | $48.00 | $46.00 | 3.51 K | $414.69 M |
| 11/20/2025 | $45.39 | $45.39 (0%) | $45.39 | $45.39 | 700 | $392.14 M |
| 11/19/2025 | $45.00 | $45.43 (0.96%) | $45.50 | $45.00 | 1.31 K | $392.48 M |
| 11/18/2025 | $45.50 | $45.99 (1.08%) | $45.99 | $45.50 | 500 | $397.32 M |
| 11/17/2025 | $46.00 | $45.51 (-1.07%) | $46.00 | $43.95 | 2.32 K | $393.18 M |
| 11/14/2025 | $44.50 | $44.89 (0.88%) | $44.89 | $43.18 | 1.83 K | $387.82 M |
| 11/13/2025 | $43.04 | $45.12 (4.83%) | $45.12 | $43.00 | 1.00 K | $389.81 M |
| 11/12/2025 | $46.50 | $45.14 (-2.92%) | $46.50 | $45.14 | 825 | $389.98 M |
| 11/11/2025 | $45.43 | $45.43 (0%) | $45.43 | $45.43 | 346 | $392.48 M |
| 11/10/2025 | $46.00 | $45.43 (-1.24%) | $46.00 | $45.43 | 900 | $392.48 M |
| 11/07/2025 | $46.52 | $46.52 (0%) | $46.52 | $46.52 | 1.00 K | $401.90 M |
| 11/06/2025 | $46.50 | $46.67 (0.37%) | $46.67 | $46.50 | 1.24 K | $403.20 M |
| 11/05/2025 | $47.85 | $47.85 (0%) | $47.85 | $47.85 | 1.43 K | $413.39 M |
| 11/04/2025 | $44.28 | $44.28 (0%) | $44.28 | $44.28 | 1.03 K | $382.55 M |
| 11/03/2025 | $44.30 | $44.30 (0%) | $44.30 | $44.30 | 522 | $382.72 M |
| 10/31/2025 | $43.53 | $44.82 (2.96%) | $45.00 | $43.53 | 1.51 K | $387.21 M |
| 10/30/2025 | $43.00 | $44.15 (2.67%) | $44.15 | $43.00 | 1.20 K | $381.43 M |
| 10/29/2025 | $43.00 | $43.00 (0%) | $43.00 | $43.00 | 1.60 K | $371.49 M |
| 10/28/2025 | $44.50 | $44.12 (-0.85%) | $44.50 | $44.12 | 1.00 K | $381.17 M |
| 10/27/2025 | $45.50 | $45.20 (-0.66%) | $45.97 | $45.00 | 2.83 K | $390.50 M |
| 10/24/2025 | $45.00 | $45.00 (0%) | $45.00 | $45.00 | 1.25 K | $388.77 M |
| 10/23/2025 | $45.00 | $45.00 (0%) | $45.00 | $45.00 | 500 | $388.77 M |
| 10/22/2025 | $45.00 | $45.00 (0%) | $45.00 | $45.00 | 1.23 K | $388.77 M |
| 10/21/2025 | $42.88 | $42.88 (0%) | $42.88 | $42.88 | 517 | $370.45 M |
| 10/20/2025 | $45.00 | $44.99 (-0.02%) | $45.00 | $42.84 | 1.10 K | $388.68 M |
| 10/17/2025 | $43.93 | $44.96 (2.34%) | $44.96 | $43.93 | 800 | $388.42 M |
| 10/16/2025 | $43.24 | $43.24 (0%) | $43.24 | $43.24 | 834 | $373.56 M |
| 10/15/2025 | $42.72 | $42.72 (0%) | $42.72 | $42.72 | 444 | $369.07 M |
| 10/14/2025 | $44.65 | $44.50 (-0.34%) | $44.65 | $43.89 | 1.04 K | $384.45 M |
| 10/13/2025 | $44.20 | $45.33 (2.56%) | $45.33 | $44.20 | 3.50 K | $391.62 M |
| 10/10/2025 | $44.27 | $44.20 (-0.16%) | $45.11 | $44.20 | 5.43 K | $381.86 M |
| 10/09/2025 | $45.26 | $44.60 (-1.46%) | $45.26 | $44.20 | 800 | $385.31 M |
| 10/08/2025 | $44.83 | $44.83 (0%) | $44.83 | $44.83 | 549 | $387.30 M |
| 10/07/2025 | $44.20 | $44.99 (1.79%) | $45.50 | $44.20 | 1.80 K | $388.68 M |
| 10/06/2025 | $45.07 | $45.78 (1.58%) | $45.78 | $45.07 | 800 | $395.51 M |
| 10/03/2025 | $45.68 | $45.68 (0%) | $45.68 | $45.68 | 700 | $394.64 M |
| 10/02/2025 | $46.10 | $45.86 (-0.52%) | $46.20 | $45.86 | 1.23 K | $396.20 M |
| 10/01/2025 | $47.95 | $46.13 (-3.8%) | $47.95 | $46.13 | 800 | $398.53 M |
| 09/30/2025 | $46.13 | $46.13 (0%) | $46.13 | $46.13 | 900 | $398.53 M |
| 09/29/2025 | $47.54 | $46.20 (-2.82%) | $47.54 | $46.20 | 638 | $399.14 M |
| 09/26/2025 | $47.25 | $47.49 (0.51%) | $47.49 | $47.25 | 1.40 K | $410.28 M |
| 09/25/2025 | $46.80 | $46.80 (0%) | $46.80 | $46.80 | 922 | $404.32 M |
| 09/24/2025 | $46.10 | $46.80 (1.52%) | $46.80 | $46.10 | 2.00 K | $404.32 M |
| 09/23/2025 | $46.20 | $46.20 (0%) | $46.20 | $46.20 | 1.30 K | $399.14 M |
| 09/22/2025 | $46.75 | $46.75 (0%) | $46.75 | $46.75 | 1.50 K | $403.89 M |
| 09/19/2025 | $46.06 | $46.75 (1.5%) | $46.75 | $45.18 | 17.12 K | $403.89 M |
| 09/18/2025 | $45.15 | $46.09 (2.08%) | $46.09 | $45.15 | 1.60 K | $398.19 M |
| 09/17/2025 | $46.34 | $45.58 (-1.64%) | $46.34 | $45.58 | 1.50 K | $393.78 M |
| 09/16/2025 | $46.50 | $45.85 (-1.4%) | $46.50 | $45.00 | 935 | $396.11 M |
| 09/15/2025 | $44.20 | $45.85 (3.73%) | $45.85 | $44.20 | 2.20 K | $396.11 M |
| 09/12/2025 | $45.85 | $45.85 (0%) | $45.85 | $45.85 | 300 | $396.11 M |
| 09/11/2025 | $46.96 | $46.96 (0%) | $46.96 | $46.96 | 728 | $405.70 M |
| 09/10/2025 | $46.33 | $46.33 (0%) | $46.33 | $46.33 | 800 | $400.26 M |
| 09/09/2025 | $46.33 | $46.33 (0%) | $46.33 | $46.33 | 400 | $400.26 M |
| 09/08/2025 | $47.00 | $46.66 (-0.72%) | $47.00 | $46.66 | 1.10 K | $403.11 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.
