Transcontinental Realty Investors Stock Price History
NYSE: TCIReal EstateReal Estate Investment TrustsUSD
47.75+1.87 (+4.08%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
TCI price history at a glance
The price history for Transcontinental Realty Investors (TCI) on this page begins on March 4, 1985, when the stock closed at $12.67; it most recently closed at $47.75 on October 5, 2026. The highest price in this record is $59.65, reached on December 22, 2025; the latest close is 19.9% below that peak. Across the 40 complete calendar years in the table, TCI finished higher in 22 and lower in 18. Its best year was 2017 (+160.6%) and its worst was 2011 (-75.6%).
Over roughly 42 years the share price changed +277.0%, a 3.2% compound annual price return (excluding dividends). In the last 12 months alone, TCI has gained 7.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1985
- $59.65
- Date of high
- Dec 22, 2025
- Low since 1985
- $1.08
- Date of low
- Aug 6, 1990
- 52-week high
- $59.65
- 52-week low
- $31.48
- Last close
- $47.75
TCI returns
1 week
+7.55%
1 month
+23.07%
3 months
+6.18%
6 months
+19.32%
Year to date
-18.54%
1 year
+7.06%
3 years
+73.57%
5 years
+23.61%
TCI price return, excluding dividends.
TCI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 47.75 | -18.94% |
| 2025 | 58.91 | +99.56% |
| 2024 | 29.52 | -14.58% |
| 2023 | 34.56 | -21.77% |
| 2022 | 44.18 | +12.99% |
| 2021 | 39.10 | +62.17% |
| 2020 | 24.11 | -37.78% |
| 2019 | 38.75 | +30.82% |
| 2018 | 29.62 | -5.43% |
| 2017 | 31.32 | +160.57% |
| 2016 | 12.02 | +16.70% |
| 2015 | 10.30 | 0.00% |
| 2014 | 10.30 | +17.05% |
| 2013 | 8.80 | +111.54% |
| 2012 | 4.16 | +153.66% |
| 2011 | 1.64 | -75.56% |
| 2010 | 6.71 | -43.66% |
| 2009 | 11.91 | +1.36% |
| 2008 | 11.75 | -24.78% |
| 2007 | 15.62 | +12.37% |
| 2006 | 13.90 | -16.52% |
| 2005 | 16.65 | +16.84% |
| 2004 | 14.25 | -15.68% |
| 2003 | 16.90 | -3.98% |
| 2002 | 17.60 | +9.93% |
| 2001 | 16.01 | +80.39% |
| 2000 | 8.88 | -29.70% |
| 1999 | 12.63 | -1.46% |
| 1998 | 12.81 | -25.99% |
| 1997 | 17.31 | +50.54% |
| 1996 | 11.50 | +15.00% |
| 1995 | 10.00 | +0.84% |
| 1994 | 9.92 | +10.19% |
| 1993 | 9.00 | +100.00% |
| 1992 | 4.50 | +20.00% |
| 1991 | 3.75 | +40.62% |
| 1990 | 2.67 | +23.08% |
| 1989 | 2.17 | -38.09% |
| 1988 | 3.50 | -14.29% |
| 1987 | 4.08 | -51.96% |
| 1986 | 8.50 | -16.39% |
| 1985* | 10.17 | -19.74% |
* Partial year: the record begins after the start of 1985; return measured from the first available close.
2026 return is year to date.
TCI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 46.96 | 48.33 | 46.72 | 47.75 | +4.08% | |
| 44.55 | 46.90 | 44.06 | 45.88 | +1.53% | |
| 43.59 | 45.39 | 43.59 | 45.19 | +0.16% | |
| 44.50 | 45.93 | 44.50 | 45.12 | -0.75% | |
| 43.60 | 45.95 | 43.60 | 45.46 | +2.39% | |
| 44.92 | 46.06 | 44.22 | 44.40 | -0.54% | |
| 44.48 | 45.07 | 44.45 | 44.64 | +0.36% | |
| 43.80 | 44.90 | 43.52 | 44.48 | +0.68% | |
| 44.28 | 44.50 | 43.48 | 44.18 | +2.46% | |
| 43.72 | 43.72 | 42.52 | 43.12 | +0.56% | |
| 43.51 | 44.00 | 42.19 | 42.88 | -0.99% | |
| 45.29 | 45.29 | 41.91 | 43.31 | +4.21% | |
| 41.37 | 41.76 | 40.65 | 41.56 | +1.27% | |
| 40.00 | 41.04 | 39.87 | 41.04 | +3.45% | |
| 41.20 | 41.20 | 39.37 | 39.67 | -1.61% | |
| 41.21 | 41.98 | 39.02 | 40.32 | -2.37% | |
| 40.56 | 41.50 | 40.56 | 41.30 | +2.25% | |
| 39.75 | 40.67 | 39.75 | 40.39 | +1.41% | |
| 39.01 | 40.00 | 38.30 | 39.83 | +1.19% | |
| 38.80 | 40.18 | 38.73 | 39.36 | +0.66% | |
| 39.34 | 39.68 | 38.68 | 39.10 | -0.18% | |
| 38.88 | 40.34 | 38.23 | 39.17 | +0.95% | |
| 38.00 | 39.49 | 37.83 | 38.80 | +0.83% | |
| 37.40 | 38.64 | 37.38 | 38.48 | +2.10% | |
| 38.60 | 39.20 | 37.66 | 37.69 | -2.79% | |
| 38.63 | 39.70 | 36.66 | 38.77 | +4.02% | |
| 36.53 | 39.06 | 36.53 | 37.27 | +1.80% | |
| 36.90 | 38.09 | 36.50 | 36.61 | +0.36% | |
| 35.90 | 37.43 | 35.51 | 36.48 | +0.94% | |
| 39.00 | 40.42 | 36.14 | 36.14 | -8.27% | |
| 38.46 | 40.62 | 38.26 | 39.40 | +2.23% | |
| 38.92 | 38.93 | 38.54 | 38.54 | -1.71% | |
| 39.21 | 39.21 | 39.21 | 39.21 | +0.44% | |
| 38.60 | 39.75 | 38.35 | 39.04 | +2.98% | |
| 37.33 | 38.39 | 37.33 | 37.91 | +1.53% | |
| 38.20 | 38.29 | 37.03 | 37.34 | -2.46% | |
| 35.95 | 38.70 | 35.95 | 38.28 | +6.57% | |
| 35.50 | 37.45 | 35.50 | 35.92 | +1.53% | |
| 35.66 | 36.70 | 34.53 | 35.38 | -1.48% | |
| 35.60 | 37.36 | 35.50 | 35.91 | +0.98% | |
| 37.05 | 37.65 | 35.56 | 35.56 | -1.82% | |
| 36.09 | 38.04 | 36.09 | 36.22 | +0.03% | |
| 36.22 | 37.31 | 35.63 | 36.21 | +0.92% | |
| 36.37 | 37.48 | 34.44 | 35.88 | -2.42% | |
| 40.40 | 40.81 | 36.05 | 36.77 | -8.40% | |
| 40.95 | 42.66 | 40.08 | 40.14 | -1.50% | |
| 44.33 | 44.33 | 38.79 | 40.75 | -6.24% | |
| 41.60 | 44.75 | 41.60 | 43.46 | +5.26% | |
| 41.01 | 43.95 | 40.25 | 41.29 | +1.23% | |
| 42.29 | 43.40 | 40.79 | 40.79 | -3.48% | |
| 40.60 | 43.80 | 40.60 | 42.26 | +4.94% | |
| 42.20 | 42.56 | 40.27 | 40.27 | -5.36% | |
| 43.20 | 44.75 | 42.55 | 42.55 | -1.50% | |
| 40.60 | 43.42 | 40.50 | 43.20 | +4.91% | |
| 41.00 | 41.97 | 41.00 | 41.18 | +1.91% | |
| 40.16 | 40.98 | 39.05 | 40.41 | -1.65% | |
| 42.50 | 42.94 | 40.02 | 41.09 | -3.45% | |
| 44.20 | 44.30 | 42.33 | 42.56 | -1.80% | |
| 46.25 | 46.25 | 43.19 | 43.34 | -4.98% | |
| 45.28 | 46.65 | 45.28 | 45.61 | +1.36% | |
| 45.53 | 45.53 | 45.00 | 45.00 | +0.63% | |
| 44.18 | 46.63 | 44.18 | 44.72 | +0.79% | |
| 46.71 | 46.71 | 44.37 | 44.37 | -0.69% | |
| 46.12 | 46.12 | 44.37 | 44.68 | -0.64% | |
| 45.88 | 46.60 | 43.87 | 44.97 | -3.58% | |
| 46.44 | 46.92 | 45.81 | 46.64 | +1.79% | |
| 45.17 | 46.07 | 45.17 | 45.82 | +0.75% | |
| 46.31 | 46.50 | 45.48 | 45.48 | -1.88% | |
| 48.09 | 48.48 | 46.35 | 46.35 | -4.37% | |
| 48.00 | 49.00 | 47.22 | 48.47 | -0.06% | |
| 45.14 | 48.50 | 45.14 | 48.50 | +5.46% | |
| 48.61 | 48.61 | 45.38 | 45.99 | -3.18% | |
| 48.80 | 50.81 | 47.34 | 47.50 | -4.71% | |
| 42.00 | 49.85 | 41.98 | 49.85 | +19.66% | |
| 41.64 | 42.00 | 40.87 | 41.66 | +0.41% | |
| 41.34 | 42.00 | 41.12 | 41.49 | +2.42% | |
| 40.00 | 40.81 | 40.00 | 40.51 | +0.82% | |
| 38.73 | 40.18 | 38.61 | 40.18 | +2.27% | |
| 37.07 | 39.44 | 37.07 | 39.29 | +8.12% | |
| 37.30 | 38.44 | 36.34 | 36.34 | -3.43% | |
| 37.63 | 37.63 | 37.63 | 37.63 | -2.18% | |
| 42.10 | 42.10 | 38.47 | 38.47 | -7.23% | |
| 40.00 | 41.48 | 40.00 | 41.47 | +6.09% | |
| 39.72 | 40.00 | 37.57 | 39.09 | -0.23% | |
| 37.43 | 39.49 | 37.43 | 39.18 | +2.94% | |
| 37.29 | 38.06 | 37.29 | 38.06 | +4.33% | |
| 36.37 | 36.48 | 36.37 | 36.48 | -1.43% | |
| 36.80 | 37.01 | 36.80 | 37.01 | -1.57% | |
| 36.02 | 37.60 | 36.02 | 37.60 | +5.41% | |
| 37.55 | 37.68 | 35.67 | 35.67 | -6.16% | |
| 38.01 | 38.01 | 38.01 | 38.01 | 0.00% | |
| 38.76 | 38.76 | 38.01 | 38.01 | -1.93% | |
| 38.76 | 38.76 | 38.76 | 38.76 | +0.68% | |
| 39.01 | 39.01 | 38.50 | 38.50 | -4.09% | |
| 42.20 | 42.20 | 40.00 | 40.14 | +0.12% | |
| 38.93 | 44.20 | 38.93 | 40.09 | +11.36% | |
| 36.35 | 36.35 | 36.00 | 36.00 | +0.22% | |
| 36.07 | 36.07 | 35.92 | 35.92 | -0.42% | |
| 36.63 | 36.63 | 36.07 | 36.07 | -1.80% | |
| 35.05 | 37.42 | 35.05 | 36.73 | +5.85% | |
| 34.70 | 34.70 | 34.70 | 34.70 | 0.00% | |
| 35.23 | 35.45 | 34.70 | 34.70 | -2.83% | |
| 35.71 | 35.71 | 35.71 | 35.71 | +2.00% | |
| 35.00 | 35.01 | 34.63 | 35.01 | -0.23% | |
| 35.68 | 35.68 | 34.10 | 35.09 | -0.11% | |
| 35.36 | 35.36 | 34.58 | 35.13 | -1.54% | |
| 36.65 | 36.65 | 35.68 | 35.68 | -2.65% | |
| 36.90 | 36.90 | 35.51 | 36.65 | +0.91% | |
| 35.75 | 37.00 | 35.03 | 36.32 | +1.51% | |
| 35.50 | 35.78 | 35.19 | 35.78 | -0.58% | |
| 36.26 | 36.27 | 35.94 | 35.99 | -0.74% | |
| 36.98 | 37.15 | 36.26 | 36.26 | +2.37% | |
| 36.55 | 36.93 | 35.23 | 35.42 | -4.84% | |
| 37.03 | 38.00 | 37.03 | 37.22 | -1.12% | |
| 37.63 | 38.38 | 37.63 | 37.64 | +2.03% | |
| 36.78 | 36.89 | 36.54 | 36.89 | +0.88% | |
| 35.01 | 36.57 | 35.01 | 36.57 | +2.52% | |
| 35.00 | 36.14 | 35.00 | 35.67 | +0.82% | |
| 35.29 | 35.38 | 35.04 | 35.38 | +0.43% | |
| 35.81 | 36.00 | 35.23 | 35.23 | -1.40% | |
| 38.59 | 39.31 | 35.26 | 35.73 | -7.82% | |
| 40.16 | 40.40 | 38.76 | 38.76 | -3.85% | |
| 40.31 | 40.31 | 40.31 | 40.31 | 0.00% | |
| 40.16 | 41.00 | 40.16 | 40.31 | -1.68% | |
| 40.12 | 41.00 | 39.95 | 41.00 | +1.89% | |
| 39.89 | 41.19 | 39.54 | 40.24 | +0.55% | |
| 41.56 | 41.64 | 39.77 | 40.02 | -4.51% | |
| 40.90 | 42.88 | 40.47 | 41.91 | +1.85% | |
| 36.50 | 41.51 | 36.50 | 41.15 | +15.04% | |
| 37.65 | 37.65 | 35.77 | 35.77 | +0.96% | |
| 36.00 | 36.00 | 35.43 | 35.43 | +0.20% | |
| 33.50 | 35.50 | 33.50 | 35.36 | +1.96% | |
| 34.35 | 35.49 | 34.00 | 34.68 | -0.57% | |
| 35.28 | 35.28 | 34.66 | 34.88 | -0.80% | |
| 34.63 | 35.21 | 34.63 | 35.16 | +1.53% | |
| 33.75 | 34.76 | 33.75 | 34.63 | +1.67% | |
| 34.70 | 34.70 | 34.06 | 34.06 | -0.70% | |
| 34.79 | 34.79 | 34.30 | 34.30 | -0.55% | |
| 34.57 | 34.57 | 34.49 | 34.49 | -2.27% | |
| 33.92 | 35.40 | 33.04 | 35.29 | +6.62% | |
| 33.17 | 33.17 | 31.48 | 33.10 | -2.59% | |
| 33.80 | 35.25 | 31.53 | 33.98 | -0.82% | |
| 36.75 | 36.75 | 34.00 | 34.26 | -5.75% | |
| 39.85 | 40.50 | 36.35 | 36.35 | -8.94% | |
| 39.88 | 41.08 | 39.27 | 39.92 | +3.58% | |
| 36.80 | 40.05 | 36.79 | 38.54 | +9.80% | |
| 35.06 | 35.16 | 33.87 | 35.10 | -0.37% | |
| 36.11 | 36.21 | 34.42 | 35.23 | -2.97% | |
| 36.08 | 36.68 | 36.08 | 36.31 | -1.41% | |
| 37.38 | 38.10 | 35.09 | 36.83 | +0.96% | |
| 35.59 | 36.76 | 34.75 | 36.48 | +2.33% | |
| 37.75 | 37.75 | 35.65 | 35.65 | -4.55% | |
| 36.84 | 37.35 | 36.84 | 37.35 | +4.92% | |
| 35.98 | 36.84 | 35.60 | 35.60 | -1.30% | |
| 35.90 | 36.07 | 35.90 | 36.07 | -1.64% | |
| 39.00 | 40.57 | 36.67 | 36.67 | -6.43% | |
| 37.10 | 39.46 | 37.10 | 39.19 | +4.70% | |
| 39.59 | 39.59 | 35.71 | 37.43 | -10.24% | |
| 39.80 | 41.70 | 39.80 | 41.70 | +4.85% | |
| 44.44 | 44.45 | 39.77 | 39.77 | -12.40% | |
| 45.40 | 46.65 | 42.56 | 45.40 | -0.85% | |
| 47.28 | 47.33 | 45.79 | 45.79 | -7.08% | |
| 49.28 | 49.28 | 49.28 | 49.28 | -8.32% | |
| 53.75 | 53.75 | 53.75 | 53.75 | 0.00% | |
| 53.75 | 53.75 | 53.75 | 53.75 | -1.48% | |
| 54.56 | 54.56 | 54.56 | 54.56 | +1.85% | |
| 53.57 | 53.57 | 53.57 | 53.57 | -1.92% | |
| 54.62 | 54.62 | 54.62 | 54.62 | 0.00% | |
| 54.62 | 54.62 | 54.62 | 54.62 | -0.69% | |
| 57.00 | 57.00 | 55.00 | 55.00 | 0.00% | |
| 52.38 | 55.00 | 52.38 | 55.00 | -2.50% | |
| 56.41 | 56.41 | 56.41 | 56.41 | +1.27% | |
| 54.40 | 55.70 | 54.40 | 55.70 | +0.81% | |
| 54.01 | 55.25 | 54.00 | 55.25 | +3.81% | |
| 53.22 | 53.38 | 52.31 | 53.22 | -1.19% | |
| 50.73 | 53.91 | 50.73 | 53.86 | +5.24% | |
| 51.18 | 51.18 | 51.18 | 51.18 | 0.00% | |
| 51.18 | 51.18 | 51.18 | 51.18 | -2.94% | |
| 52.73 | 52.73 | 52.73 | 52.73 | 0.00% | |
| 52.73 | 52.73 | 52.73 | 52.73 | 0.00% | |
| 50.01 | 52.73 | 50.01 | 52.73 | +1.42% | |
| 51.00 | 52.03 | 49.91 | 51.99 | +1.27% | |
| 53.94 | 53.94 | 51.34 | 51.34 | -2.99% | |
| 52.66 | 52.92 | 52.66 | 52.92 | +1.69% | |
| 52.04 | 52.04 | 52.04 | 52.04 | +0.04% | |
| 49.94 | 52.02 | 49.79 | 52.02 | +1.68% | |
| 51.16 | 51.16 | 51.16 | 51.16 | -3.14% | |
| 52.82 | 52.82 | 52.82 | 52.82 | +1.52% | |
| 52.57 | 53.35 | 52.03 | 52.03 | -0.93% | |
| 55.92 | 55.92 | 52.52 | 52.52 | +0.23% | |
| 54.19 | 54.19 | 51.92 | 52.40 | -5.35% | |
| 56.02 | 57.63 | 52.87 | 55.36 | +0.69% | |
| 58.20 | 58.20 | 54.98 | 54.98 | -6.67% | |
| 58.16 | 58.91 | 56.20 | 58.91 | +0.49% | |
| 57.87 | 58.62 | 57.87 | 58.62 | +3.28% | |
| 56.76 | 56.76 | 56.76 | 56.76 | -2.77% | |
| 58.38 | 58.38 | 58.38 | 58.38 | +6.03% | |
| 56.11 | 56.11 | 55.06 | 55.06 | -3.74% | |
| 56.59 | 57.20 | 56.59 | 57.20 | +0.94% | |
| 58.40 | 59.65 | 56.37 | 56.67 | -3.64% | |
| 57.57 | 58.81 | 57.57 | 58.81 | +1.13% | |
| 56.08 | 58.15 | 54.31 | 58.15 | +4.70% | |
| 55.67 | 56.29 | 53.51 | 55.54 | -4.08% | |
| 56.90 | 57.90 | 56.90 | 57.90 | -0.17% | |
| 57.67 | 58.00 | 57.67 | 58.00 | +5.67% | |
| 50.40 | 56.90 | 50.40 | 54.89 | +9.96% | |
| 47.50 | 51.71 | 47.50 | 49.92 | +4.00% | |
| 44.97 | 48.00 | 44.50 | 48.00 | +8.50% | |
| 45.00 | 45.00 | 44.24 | 44.24 | 0.00% | |
| 45.00 | 45.00 | 44.24 | 44.24 | +1.12% | |
| 44.00 | 44.00 | 43.75 | 43.75 | -0.27% | |
| 43.01 | 43.87 | 43.01 | 43.87 | -0.20% | |
| 43.96 | 43.96 | 43.96 | 43.96 | -2.31% | |
| 43.00 | 45.00 | 43.00 | 45.00 | +2.23% | |
| 44.02 | 44.02 | 44.02 | 44.02 | -1.21% | |
| 45.00 | 45.00 | 44.56 | 44.56 | -3.09% | |
| 45.98 | 45.98 | 45.98 | 45.98 | +0.79% | |
| 46.00 | 46.00 | 44.30 | 45.62 | -0.83% | |
| 44.41 | 46.00 | 44.41 | 46.00 | 0.00% | |
| 46.50 | 46.50 | 45.50 | 46.00 | -4.17% | |
| 46.01 | 48.00 | 46.00 | 48.00 | +5.75% | |
| 45.39 | 45.39 | 45.39 | 45.39 | -0.09% | |
| 45.00 | 45.50 | 45.00 | 45.43 | -1.22% | |
| 45.50 | 45.99 | 45.50 | 45.99 | +1.05% | |
| 46.00 | 46.00 | 43.95 | 45.51 | +1.38% | |
| 44.50 | 44.89 | 43.18 | 44.89 | -0.51% | |
| 43.04 | 45.12 | 43.00 | 45.12 | -0.04% | |
| 46.50 | 46.50 | 45.14 | 45.14 | -0.64% | |
| 45.43 | 45.43 | 45.43 | 45.43 | 0.00% | |
| 46.00 | 46.00 | 45.43 | 45.43 | -2.34% | |
| 46.52 | 46.52 | 46.52 | 46.52 | -0.32% | |
| 46.50 | 46.67 | 46.50 | 46.67 | -2.47% | |
| 47.85 | 47.85 | 47.85 | 47.85 | +8.06% | |
| 44.28 | 44.28 | 44.28 | 44.28 | -0.05% | |
| 44.30 | 44.30 | 44.30 | 44.30 | -1.16% | |
| 43.53 | 45.00 | 43.53 | 44.82 | +1.52% | |
| 43.00 | 44.15 | 43.00 | 44.15 | +2.67% | |
| 43.00 | 43.00 | 43.00 | 43.00 | -2.54% | |
| 44.50 | 44.50 | 44.12 | 44.12 | -2.39% | |
| 45.50 | 45.97 | 45.00 | 45.20 | +0.44% | |
| 45.00 | 45.00 | 45.00 | 45.00 | 0.00% | |
| 45.00 | 45.00 | 45.00 | 45.00 | 0.00% | |
| 45.00 | 45.00 | 45.00 | 45.00 | +4.94% | |
| 42.88 | 42.88 | 42.88 | 42.88 | -4.69% | |
| 45.00 | 45.00 | 42.84 | 44.99 | +0.07% | |
| 43.93 | 44.96 | 43.93 | 44.96 | +3.98% | |
| 43.24 | 43.24 | 43.24 | 43.24 | +1.22% | |
| 42.72 | 42.72 | 42.72 | 42.72 | -4.00% | |
| 44.65 | 44.65 | 43.89 | 44.50 | -1.83% | |
| 44.20 | 45.33 | 44.20 | 45.33 | +2.56% | |
| 44.27 | 45.11 | 44.20 | 44.20 | -0.90% | |
| 45.26 | 45.26 | 44.20 | 44.60 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TCI chart for longer ranges.