5 DAY PERFORMANCE
-9.88%
1 MONTH PERFORMANCE
-9.79%
3 MONTH PERFORMANCE
+4.56%
6 MONTH PERFORMANCE
-34.24%
YEAR-TO-DATE PERFORMANCE
-38.23%
1 YEAR PERFORMANCE
-21.64%
Transcontinental Realty Investors, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $36.35 | $36.00 (-0.96%) | $36.35 | $36.00 | 2.45 K | $311.02 M |
| 05/21/2026 | $36.07 | $35.92 (-0.42%) | $36.07 | $35.92 | 2.70 K | $310.32 M |
| 05/20/2026 | $36.63 | $36.07 (-1.53%) | $36.63 | $36.07 | 1.41 K | $311.62 M |
| 05/19/2026 | $35.05 | $36.73 (4.79%) | $37.42 | $35.05 | 2.80 K | $317.32 M |
| 05/18/2026 | $34.70 | $34.70 (0%) | $34.70 | $34.70 | 927 | $299.78 M |
| 05/15/2026 | $35.23 | $34.70 (-1.5%) | $35.45 | $34.70 | 1.42 K | $299.78 M |
| 05/14/2026 | $35.71 | $35.71 (0%) | $35.71 | $35.71 | 813 | $308.51 M |
| 05/13/2026 | $35.00 | $35.01 (0.03%) | $35.01 | $34.63 | 3.80 K | $302.46 M |
| 05/12/2026 | $35.68 | $35.09 (-1.65%) | $35.68 | $34.10 | 4.21 K | $303.15 M |
| 05/11/2026 | $35.36 | $35.13 (-0.65%) | $35.36 | $34.58 | 3.32 K | $303.50 M |
| 05/08/2026 | $36.65 | $35.68 (-2.65%) | $36.65 | $35.68 | 900 | $308.25 M |
| 05/07/2026 | $36.90 | $36.65 (-0.68%) | $36.90 | $35.51 | 2.40 K | $316.63 M |
| 05/06/2026 | $35.75 | $36.32 (1.59%) | $36.99 | $35.03 | 6.20 K | $313.78 M |
| 05/05/2026 | $35.50 | $35.78 (0.79%) | $35.78 | $35.19 | 6.50 K | $309.11 M |
| 05/04/2026 | $36.26 | $35.99 (-0.74%) | $36.27 | $35.94 | 2.40 K | $310.93 M |
| 05/01/2026 | $36.98 | $36.26 (-1.95%) | $37.15 | $36.26 | 3.00 K | $313.26 M |
| 04/30/2026 | $36.55 | $35.42 (-3.09%) | $36.93 | $35.23 | 3.10 K | $306.00 M |
| 04/29/2026 | $37.03 | $37.22 (0.51%) | $38.00 | $37.03 | 3.44 K | $321.56 M |
| 04/28/2026 | $37.63 | $37.64 (0.03%) | $38.38 | $37.63 | 2.20 K | $325.18 M |
| 04/27/2026 | $36.78 | $36.89 (0.3%) | $36.89 | $36.54 | 2.14 K | $318.70 M |
| 04/24/2026 | $35.01 | $36.57 (4.46%) | $36.57 | $35.01 | 3.60 K | $315.94 M |
| 04/23/2026 | $35.00 | $35.67 (1.91%) | $36.14 | $35.00 | 3.15 K | $308.16 M |
| 04/22/2026 | $35.29 | $35.38 (0.26%) | $35.38 | $35.04 | 5.03 K | $305.66 M |
| 04/21/2026 | $35.81 | $35.23 (-1.62%) | $36.00 | $35.23 | 4.80 K | $304.36 M |
| 04/20/2026 | $38.59 | $35.73 (-7.41%) | $39.31 | $35.26 | 18.70 K | $308.68 M |
| 04/17/2026 | $40.16 | $38.76 (-3.49%) | $40.40 | $38.76 | 4.52 K | $334.86 M |
| 04/16/2026 | $40.31 | $40.31 (0%) | $40.31 | $40.31 | 626 | $348.25 M |
| 04/15/2026 | $40.16 | $40.31 (0.37%) | $41.00 | $40.16 | 3.90 K | $348.25 M |
| 04/14/2026 | $40.12 | $41.00 (2.19%) | $41.00 | $39.95 | 14.51 K | $354.21 M |
| 04/13/2026 | $39.89 | $40.24 (0.88%) | $41.19 | $39.54 | 6.23 K | $347.65 M |
| 04/10/2026 | $41.56 | $40.02 (-3.71%) | $41.64 | $39.77 | 6.31 K | $345.75 M |
| 04/09/2026 | $40.90 | $41.91 (2.47%) | $42.88 | $40.47 | 11.10 K | $362.07 M |
| 04/08/2026 | $36.50 | $41.15 (12.74%) | $41.51 | $36.50 | 24.60 K | $355.51 M |
| 04/07/2026 | $37.65 | $35.77 (-4.99%) | $37.65 | $35.77 | 5.12 K | $309.03 M |
| 04/06/2026 | $36.00 | $35.43 (-1.58%) | $36.00 | $35.43 | 3.15 K | $306.09 M |
| 04/02/2026 | $33.50 | $35.36 (5.55%) | $35.50 | $33.50 | 13.60 K | $305.49 M |
| 04/01/2026 | $34.35 | $34.68 (0.96%) | $35.49 | $34.00 | 12.60 K | $299.61 M |
| 03/31/2026 | $35.28 | $34.88 (-1.13%) | $35.28 | $34.66 | 9.80 K | $301.34 M |
| 03/30/2026 | $34.63 | $35.16 (1.53%) | $35.21 | $34.63 | 3.30 K | $303.76 M |
| 03/27/2026 | $33.75 | $34.63 (2.61%) | $34.76 | $33.75 | 12.60 K | $299.18 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.
