5 DAY PERFORMANCE
+1.49%
1 MONTH PERFORMANCE
-10.01%
3 MONTH PERFORMANCE
-32.63%
6 MONTH PERFORMANCE
-19.75%
YEAR-TO-DATE PERFORMANCE
-38.23%
1 YEAR PERFORMANCE
+3.93%
Transcontinental Realty Investors, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $35.00 | $35.01 (0.03%) | $35.01 | $34.63 | 3.77 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 |
| 03/26/2026 | $34.70 | $34.06 (-1.84%) | $34.70 | $34.06 | 4.13 K | $294.26 M |
| 03/25/2026 | $34.79 | $34.30 (-1.41%) | $34.79 | $34.30 | 5.40 K | $296.33 M |
| 03/24/2026 | $34.57 | $34.49 (-0.23%) | $34.57 | $34.49 | 2.90 K | $297.97 M |
| 03/23/2026 | $33.92 | $35.29 (4.04%) | $35.40 | $33.04 | 6.80 K | $304.88 M |
| 03/20/2026 | $33.17 | $33.10 (-0.21%) | $33.17 | $31.48 | 52.33 K | $285.96 M |
| 03/19/2026 | $33.80 | $33.98 (0.53%) | $35.25 | $31.53 | 9.16 K | $293.56 M |
| 03/18/2026 | $36.75 | $34.26 (-6.78%) | $36.75 | $34.00 | 9.60 K | $295.98 M |
| 03/17/2026 | $39.85 | $36.35 (-8.78%) | $40.50 | $36.35 | 7.80 K | $314.04 M |
| 03/16/2026 | $39.88 | $39.92 (0.1%) | $41.08 | $39.27 | 8.50 K | $344.88 M |
| 03/13/2026 | $36.80 | $38.54 (4.73%) | $40.05 | $36.78 | 9.20 K | $332.96 M |
| 03/12/2026 | $35.06 | $35.10 (0.11%) | $35.16 | $33.87 | 5.40 K | $303.24 M |
| 03/11/2026 | $36.11 | $35.23 (-2.44%) | $36.21 | $34.42 | 4.52 K | $304.36 M |
| 03/10/2026 | $36.08 | $36.31 (0.64%) | $36.67 | $36.08 | 5.42 K | $313.69 M |
| 03/09/2026 | $37.38 | $36.83 (-1.47%) | $38.10 | $35.09 | 5.74 K | $318.19 M |
| 03/06/2026 | $35.59 | $36.48 (2.5%) | $36.76 | $34.75 | 5.50 K | $315.16 M |
| 03/05/2026 | $37.75 | $35.65 (-5.56%) | $37.75 | $35.65 | 4.40 K | $307.99 M |
| 03/04/2026 | $36.84 | $37.35 (1.38%) | $37.35 | $36.84 | 1.82 K | $322.68 M |
| 03/03/2026 | $35.98 | $35.60 (-1.06%) | $36.84 | $35.60 | 4.42 K | $307.56 M |
| 03/02/2026 | $35.90 | $36.07 (0.47%) | $36.07 | $35.90 | 3.32 K | $311.62 M |
| 02/27/2026 | $39.00 | $36.67 (-5.97%) | $40.57 | $36.67 | 5.70 K | $316.80 M |
| 02/26/2026 | $37.10 | $39.19 (5.63%) | $39.46 | $37.10 | 3.30 K | $338.57 M |
| 02/25/2026 | $39.59 | $37.43 (-5.46%) | $39.59 | $35.71 | 3.80 K | $323.37 M |
| 02/24/2026 | $39.80 | $41.70 (4.77%) | $41.70 | $39.80 | 5.10 K | $360.26 M |
| 02/23/2026 | $44.44 | $39.77 (-10.51%) | $44.45 | $39.77 | 4.70 K | $343.59 M |
| 02/20/2026 | $45.40 | $45.40 (0%) | $46.65 | $42.56 | 3.60 K | $392.22 M |
| 02/19/2026 | $47.28 | $45.79 (-3.15%) | $47.33 | $45.79 | 4.60 K | $395.59 M |
| 02/18/2026 | $49.28 | $49.28 (0%) | $49.28 | $49.28 | 1.53 K | $425.75 M |
| 02/17/2026 | $53.75 | $53.75 (0%) | $53.75 | $53.75 | 1.04 K | $464.36 M |
| 02/13/2026 | $53.75 | $53.75 (0%) | $53.75 | $53.75 | 636 | $464.36 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.
