Transcontinental Realty Investors Inc. Common Stockのデータ

Transcontinental Realty Investors Inc. Common Stockの基本情報

名前 Transcontinental Realty Investors Inc. Common Stock
ティッカー TCI
United States
上場年 nan
セクター Consumer Services

Transcontinental Realty Investors Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 23.62 23.0 23.0 23.62 700.0 23.62
2021-02-12 24.69 23.0 24.1 23.0 1200.0 23.0
2021-02-11 24.0 23.04 23.04 24.0 6300.0 24.0
2021-02-10 22.9 22.5 22.5 22.66 5200.0 22.66
2021-02-09 22.6 22.0 22.52 22.19 8800.0 22.19
2021-02-08 22.99 22.48 22.91 22.99 2200.0 22.99
2021-02-05 23.06 22.21 23.06 23.0 1500.0 23.0
2021-02-04 23.4 22.14 22.3 22.92 1100.0 22.92
2021-02-03 22.99 21.26 21.26 22.98 3900.0 22.98
2021-02-02 21.3 21.09 21.09 21.1 700.0 21.1
2021-02-01 21.82 20.55 21.28 20.8 1400.0 20.8
2021-01-29 21.39 20.76 21.08 21.39 2700.0 21.39
2021-01-28 22.35 20.95 22.35 21.42 1700.0 21.42
2021-01-27 22.0 21.71 21.71 21.76 3900.0 21.76
2021-01-26 22.54 21.65 21.87 21.71 1700.0 21.71
2021-01-25 22.71 21.97 22.71 22.01 1700.0 22.01
2021-01-22 23.29 21.86 22.03 23.29 2300.0 23.29
2021-01-21 22.86 22.22 22.86 22.22 1700.0 22.22
2021-01-20 23.4 22.4 23.26 22.4 2100.0 22.4
2021-01-19 24.16 22.56 22.56 24.16 1700.0 24.16
2021-01-15 25.0 22.25 23.8 22.25 1800.0 22.25
2021-01-14 24.0 23.15 23.15 24.0 2200.0 24.0
2021-01-13 23.79 23.0 23.0 23.0 1300.0 23.0
2021-01-12 22.39 21.51 21.51 22.07 900.0 22.07
2021-01-11 22.43 20.34 22.43 21.51 3300.0 21.51
2021-01-08 22.6 21.9 21.9 22.6 600.0 22.6
2021-01-07 23.6 21.49 23.6 22.06 4400.0 22.06
2021-01-06 24.19 22.92 23.5 22.92 1900.0 22.92
2021-01-05 24.17 22.39 24.17 22.39 4000.0 22.39
2021-01-04 25.1 23.78 24.88 23.78 2200.0 23.78
2020-12-31 25.0 24.11 25.0 24.11 1600.0 24.11
2020-12-30 25.26 23.87 24.02 25.26 2200.0 25.26
2020-12-29 25.18 24.5 24.5 25.18 1000.0 25.18
2020-12-28 23.77 23.77 23.77 23.77 300.0 23.77
2020-12-24 25.5 24.64 25.5 24.64 500.0 24.64
2020-12-23 25.98 25.5 25.98 25.5 900.0 25.5
2020-12-22 26.33 25.63 25.63 26.33 400.0 26.33
2020-12-21 26.11 25.25 25.48 26.11 1600.0 26.11
2020-12-18 27.12 25.94 27.12 25.94 5400.0 25.94
2020-12-17 27.12 25.15 25.15 27.12 1000.0 27.12
2020-12-16 26.87 25.74 26.38 25.74 7100.0 25.74
2020-12-15 26.87 25.81 25.81 26.19 1200.0 26.19
2020-12-14 27.28 26.2 27.28 26.2 2700.0 26.2
2020-12-11 27.5 26.75 26.75 27.5 600.0 27.5
2020-12-10 27.15 26.89 26.89 27.15 600.0 27.15
2020-12-09 27.33 26.49 27.19 26.49 3800.0 26.49
2020-12-08 27.2 26.19 26.19 27.2 2500.0 27.2
2020-12-07 27.33 25.6 25.6 26.25 7600.0 26.25
2020-12-04 26.24 25.4 26.08 25.4 1300.0 25.4
2020-12-03 26.09 25.55 25.55 26.09 1200.0 26.09
2020-12-02 26.41 25.38 26.17 25.38 1900.0 25.38
2020-12-01 26.95 26.1 26.6 26.1 1800.0 26.1
2020-11-30 26.54 26.09 26.43 26.09 1800.0 26.09
2020-11-27 26.95 26.89 26.95 26.89 600.0 26.89
2020-11-25 27.25 27.25 27.25 27.25 500.0 27.25
2020-11-24 28.5 27.75 28.38 27.75 3500.0 27.75
2020-11-23 27.75 26.71 27.75 26.71 900.0 26.71
2020-11-20 27.94 27.5 27.94 27.5 500.0 27.5
2020-11-19 28.77 27.96 27.96 28.24 800.0 28.24
2020-11-18 28.03 26.73 26.73 28.03 800.0 28.03
2020-11-17 28.47 27.23 27.23 27.72 900.0 27.72
2020-11-16 28.0 28.0 28.0 28.0 900.0 28.0
2020-11-13 28.1 27.61 28.1 27.61 800.0 27.61
2020-11-12 29.5 27.21 28.9 27.21 1000.0 27.21
2020-11-11 30.54 30.54 30.54 30.54 500.0 30.54
2020-11-10 30.31 29.08 30.31 29.79 2900.0 29.79
2020-11-09 32.26 25.74 25.74 30.3 3900.0 30.3
2020-11-06 24.35 23.87 23.87 24.24 1200.0 24.24
2020-11-05 24.05 24.05 24.05 24.05 300.0 24.05
2020-11-04 24.6 24.34 24.6 24.34 700.0 24.34
2020-11-03 24.92 24.11 24.3 24.92 3400.0 24.92
2020-11-02 23.7 21.75 22.01 23.65 4200.0 23.65
2020-10-30 22.65 21.79 22.65 22.0 2800.0 22.0
2020-10-29 23.74 23.05 23.05 23.74 900.0 23.74
2020-10-28 23.03 22.99 23.0 23.0 2300.0 23.0
2020-10-27 23.75 23.32 23.75 23.32 700.0 23.32
2020-10-26 23.84 23.84 23.84 23.84 900.0 23.84
2020-10-23 24.05 23.48 24.05 23.74 3500.0 23.74
2020-10-22 24.5 23.8 24.5 23.8 1500.0 23.8
2020-10-21 24.86 24.01 24.23 24.48 3900.0 24.48
2020-10-20 24.75 24.75 24.75 24.75 400.0 24.75
2020-10-19 24.87 24.87 24.87 24.87 300.0 24.87
2020-10-16 25.0 24.86 24.86 25.0 500.0 25.0
2020-10-15 24.88 24.88 24.88 24.88 200.0 24.88
2020-10-14 23.94 23.94 23.94 23.94 200.0 23.94
2020-10-13 25.41 25.41 25.41 25.41 0.0 25.41
2020-10-12 25.41 25.41 25.41 25.41 400.0 25.41
2020-10-09 23.88 23.88 23.88 23.88 0.0 23.88
2020-10-08 24.82 23.88 24.82 23.88 700.0 23.88
2020-10-07 25.14 24.35 24.35 25.14 900.0 25.14
2020-10-06 23.76 23.76 23.76 23.76 500.0 23.76
2020-10-05 25.45 24.43 25.28 24.43 2300.0 24.43
2020-10-02 25.01 24.75 24.75 25.01 500.0 25.01
2020-10-01 25.18 24.4 25.18 24.4 1000.0 24.4
2020-09-30 25.57 24.78 24.9 24.93 2000.0 24.93
2020-09-29 25.25 24.25 24.41 24.76 7300.0 24.76
2020-09-28 23.23 23.23 23.23 23.23 500.0 23.23
2020-09-25 23.0 22.75 22.75 23.0 800.0 23.0
2020-09-24 23.5 23.5 23.5 23.5 0.0 23.5
2020-09-23 23.88 23.11 23.41 23.5 2000.0 23.5
2020-09-22 23.65 23.34 23.56 23.5 1900.0 23.5
2020-09-21 25.17 23.4 23.4 23.51 6600.0 23.51
2020-09-18 24.21 23.0 23.78 24.03 10000.0 24.03
2020-09-17 24.24 22.61 24.0 23.99 19900.0 23.99
2020-09-16 24.69 24.0 24.0 24.0 2000.0 24.0
2020-09-15 24.32 24.32 24.32 24.32 600.0 24.32
2020-09-14 24.89 24.0 24.0 24.89 700.0 24.89
2020-09-11 24.4 23.5 23.52 24.0 2400.0 24.0
2020-09-10 23.63 23.5 23.52 23.5 900.0 23.5
2020-09-09 24.75 23.18 23.18 23.5 3500.0 23.5
2020-09-08 23.5 23.15 23.5 23.15 600.0 23.15
2020-09-04 24.74 23.5 24.49 24.74 1000.0 24.74
2020-09-03 24.07 22.96 22.96 24.07 3600.0 24.07
2020-09-02 23.01 22.69 23.01 23.0 2400.0 23.0
2020-09-01 23.44 23.15 23.44 23.15 900.0 23.15
2020-08-31 23.85 23.0 23.26 23.0 4800.0 23.0
2020-08-28 24.5 23.25 23.97 24.5 1000.0 24.5
2020-08-27 24.39 23.1 24.39 23.1 800.0 23.1
2020-08-26 23.61 23.28 23.28 23.3 2500.0 23.3
2020-08-25 24.1 24.1 24.1 24.1 300.0 24.1
2020-08-24 24.13 24.13 24.13 24.13 400.0 24.13
2020-08-21 24.74 24.31 24.31 24.74 1000.0 24.74
2020-08-20 24.98 24.19 24.5 24.98 1600.0 24.98
2020-08-19 26.14 24.8 25.62 26.14 2000.0 26.14
2020-08-18 25.28 24.99 24.99 25.28 3500.0 25.28
2020-08-17 25.0 25.0 25.0 25.0 0.0 25.0
2020-08-14 25.0 24.0 24.0 25.0 1600.0 25.0
2020-08-13 24.12 23.62 24.12 23.62 1800.0 23.62
2020-08-12 25.0 23.75 24.53 23.75 2700.0 23.75
2020-08-11 24.05 23.55 23.61 23.55 1900.0 23.55
2020-08-10 23.88 23.06 23.88 23.06 2600.0 23.06
2020-08-07 24.02 22.52 22.52 24.02 1000.0 24.02
2020-08-06 23.36 22.1 23.36 22.36 2400.0 22.36
2020-08-05 24.09 23.0 23.0 24.0 900.0 24.0
2020-08-04 24.2 23.67 23.69 23.67 2200.0 23.67
2020-08-03 24.0 23.15 23.66 23.15 2600.0 23.15
2020-07-31 24.44 23.5 23.86 23.5 2100.0 23.5
2020-07-30 24.0 23.0 23.04 23.0 1300.0 23.0
2020-07-29 24.4 23.04 23.9 24.0 8800.0 24.0
2020-07-28 25.02 23.85 25.02 23.88 2300.0 23.88
2020-07-27 25.9 24.61 25.9 24.61 400.0 24.61
2020-07-24 24.95 24.95 24.95 24.95 1100.0 24.95
2020-07-23 25.6 25.6 25.6 25.6 200.0 25.6
2020-07-22 27.15 26.69 26.69 27.15 500.0 27.15
2020-07-21 26.9 25.0 25.0 26.9 1400.0 26.9
2020-07-20 26.74 25.14 26.74 25.5 2700.0 25.5
2020-07-17 27.17 26.0 27.17 26.0 600.0 26.0
2020-07-16 27.99 27.46 27.99 27.46 700.0 27.46
2020-07-15 28.52 27.0 28.52 27.0 2100.0 27.0
2020-07-14 28.5 25.83 25.83 28.5 500.0 28.5
2020-07-13 27.52 27.0 27.48 27.0 1300.0 27.0
2020-07-10 27.89 25.26 26.76 27.89 4100.0 27.89
2020-07-09 27.4 26.23 26.23 27.4 1300.0 27.4
2020-07-08 29.01 28.96 28.96 29.01 1200.0 29.01
2020-07-07 30.43 28.5 30.43 28.5 900.0 28.5
2020-07-06 29.0 29.0 29.0 29.0 500.0 29.0
2020-07-02 29.99 29.99 29.99 29.99 400.0 29.99
2020-07-01 29.5 29.5 29.5 29.5 600.0 29.5
2020-06-30 31.78 30.02 31.78 30.02 1300.0 30.02
2020-06-29 33.75 30.31 31.25 32.51 5200.0 32.51
2020-06-26 35.35 31.4 35.35 31.4 22500.0 31.4
2020-06-25 36.54 34.43 34.43 35.45 5300.0 35.45
2020-06-24 37.97 35.0 37.97 35.0 3100.0 35.0
2020-06-23 36.98 34.24 34.64 35.81 3600.0 35.81
2020-06-22 37.9 34.2 37.9 34.7 6100.0 34.7
2020-06-19 39.79 36.15 39.3 36.15 10300.0 36.15
2020-06-18 40.42 38.01 40.42 39.0 5700.0 39.0
2020-06-17 38.6 36.5 36.8 37.21 2300.0 37.21
2020-06-16 36.97 32.34 32.34 36.97 1700.0 36.97
2020-06-15 34.1 30.5 30.7 34.1 4800.0 34.1
2020-06-12 31.97 28.5 29.06 30.74 2700.0 30.74
2020-06-11 30.0 26.89 29.89 28.12 3200.0 28.12
2020-06-10 30.0 27.0 27.0 28.96 1500.0 28.96
2020-06-09 28.9 26.88 28.9 26.88 1800.0 26.88
2020-06-08 29.0 26.9 29.0 26.9 2400.0 26.9
2020-06-05 29.0 24.5 24.5 28.98 4000.0 28.98
2020-06-04 23.99 23.15 23.99 23.15 600.0 23.15
2020-06-03 25.0 22.56 24.75 23.79 2200.0 23.79
2020-06-02 23.92 22.48 22.95 22.48 2500.0 22.48
2020-06-01 23.0 20.3 20.3 21.23 2100.0 21.23
2020-05-29 20.41 19.82 19.82 20.2 2200.0 20.2
2020-05-28 21.84 20.25 20.69 20.5 1500.0 20.5
2020-05-27 21.81 19.82 21.81 20.97 2100.0 20.97
2020-05-26 23.0 21.85 23.0 21.85 1200.0 21.85
2020-05-22 22.7 22.7 22.7 22.7 600.0 22.7
2020-05-21 21.65 21.65 21.65 21.65 800.0 21.65
2020-05-20 21.84 20.5 20.52 21.84 2000.0 21.84
2020-05-19 20.65 18.58 18.65 19.85 1800.0 19.85
2020-05-18 18.79 18.79 18.79 18.79 1100.0 18.79
2020-05-15 17.92 16.85 17.92 17.9 1100.0 17.9
2020-05-14 18.01 16.89 17.01 18.01 2800.0 18.01
2020-05-13 18.11 16.65 17.1 16.65 2900.0 16.65
2020-05-12 18.02 17.12 18.02 17.12 600.0 17.12
2020-05-11 19.75 17.8 19.7 17.8 9600.0 17.8
2020-05-08 20.24 18.51 18.51 20.23 1000.0 20.23
2020-05-07 18.91 18.5 18.5 18.91 800.0 18.91
2020-05-06 18.3 18.1 18.1 18.3 700.0 18.3
2020-05-05 18.13 18.13 18.13 18.13 500.0 18.13
2020-05-04 20.42 18.35 20.42 18.35 1200.0 18.35
2020-05-01 19.3 19.3 19.3 19.3 700.0 19.3
2020-04-30 18.87 18.87 18.87 18.87 500.0 18.87
2020-04-29 21.78 20.69 21.78 20.69 900.0 20.69
2020-04-28 19.3 19.3 19.3 19.3 500.0 19.3
2020-04-27 19.36 18.39 18.5 18.39 1000.0 18.39
2020-04-24 18.52 18.32 18.32 18.5 600.0 18.5
2020-04-23 18.18 18.05 18.13 18.18 1100.0 18.18
2020-04-22 18.92 18.11 18.11 18.92 700.0 18.92
2020-04-21 19.0 17.8 19.0 17.8 600.0 17.8
2020-04-20 18.55 17.76 17.76 18.55 600.0 18.55
2020-04-17 19.09 17.01 17.21 18.0 1800.0 18.0
2020-04-16 17.61 16.5 17.06 17.61 2900.0 17.61
2020-04-15 18.52 17.01 18.52 17.01 1300.0 17.01
2020-04-14 19.26 18.52 19.18 18.52 2000.0 18.52
2020-04-13 18.52 18.52 18.52 18.52 500.0 18.52
2020-04-09 19.98 18.11 18.52 18.68 2300.0 18.68
2020-04-08 20.49 18.46 18.46 18.46 1800.0 18.46
2020-04-07 18.72 17.35 18.72 17.35 1700.0 17.35
2020-04-06 19.41 17.91 17.91 19.41 1400.0 19.41
2020-04-03 19.25 17.67 17.67 17.85 2000.0 17.85
2020-04-02 17.86 17.86 17.86 17.86 600.0 17.86
2020-04-01 19.61 17.01 19.52 17.01 2400.0 17.01
2020-03-31 20.51 19.51 19.52 20.51 2700.0 20.51
2020-03-30 19.51 19.1 19.1 19.51 1100.0 19.51
2020-03-27 22.23 20.19 22.23 20.29 1700.0 20.29
2020-03-26 23.0 22.0 22.0 22.0 2000.0 22.0
2020-03-25 22.0 16.98 16.98 22.0 2500.0 22.0
2020-03-24 17.82 16.56 16.56 17.82 4400.0 17.82
2020-03-23 17.25 16.0 16.5 16.0 3500.0 16.0
2020-03-20 24.75 16.5 24.75 16.5 20400.0 16.5
2020-03-19 24.57 23.98 23.98 24.57 2500.0 24.57
2020-03-18 25.0 22.05 23.46 23.98 3700.0 23.98
2020-03-17 24.6 22.8 24.6 23.08 3100.0 23.08
2020-03-16 23.95 23.95 23.95 23.95 900.0 23.95
2020-03-13 25.5 24.89 24.89 25.5 1200.0 25.5
2020-03-12 28.02 26.55 28.02 26.55 4600.0 26.55
2020-03-11 29.36 28.5 28.5 29.25 2400.0 29.25
2020-03-10 31.28 28.5 31.28 29.35 2400.0 29.35
2020-03-09 33.11 31.89 31.97 31.89 1800.0 31.89
2020-03-06 33.81 32.58 33.81 32.58 1000.0 32.58
2020-03-05 34.42 32.42 34.01 34.42 900.0 34.42
2020-03-04 34.5 34.5 34.5 34.5 400.0 34.5
2020-03-03 33.99 33.5 33.99 33.5 700.0 33.5
2020-03-02 32.77 32.4 32.4 32.77 800.0 32.77
2020-02-28 31.75 31.75 31.75 31.75 600.0 31.75
2020-02-27 33.35 31.9 33.35 32.45 3200.0 32.45
2020-02-26 33.84 33.84 33.84 33.84 400.0 33.84
2020-02-25 34.39 34.39 34.39 34.39 300.0 34.39
2020-02-24 35.56 33.39 35.42 33.39 3900.0 33.39
2020-02-21 34.65 34.65 34.65 34.65 500.0 34.65
2020-02-20 34.13 33.52 33.52 34.13 1300.0 34.13
2020-02-19 33.57 33.0 33.0 33.56 1500.0 33.56
2020-02-18 33.75 33.21 33.57 33.21 1000.0 33.21