NYSE · TCI · stock
Transcontinental Realty Investors INC (TCI) stock price history
Every NYSE trading session of Transcontinental Realty Investors INC from Mar 7, 1985 to Nov 11, 2026: 10,394 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TCI adjusted close, 1985 to 2026
- $58.91
- All time high, 2026
- $59.65
- 52 week high, $31.48 low
- 10,394
- Daily sessions since 1985
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 1985 to 2026 series and minute bars.
TCI key facts
- Transcontinental Realty Investors INC (TCI) closed at $48.53 on Nov 11, 2026 on NYSE.
- TCI's all time high close is $58.91, set on Jan 2, 2026; its all time low close is $0.5721 on Aug 7, 1990.
- TCI's 52 week range is $31.48 to $59.65.
- TCI returned +6.8% over the year to Nov 11, 2026 and +24.9% over five years.
- Over ten years TCI returned +324%, +15.5% a year compounded.
- TCI's deepest drawdown was -93.0% from Jun 17, 2005 to Dec 27, 2011.
- DataCedar holds 10,394 daily sessions of TCI history from Mar 7, 1985 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
TCI price chart, 1985 to 2026
TCI returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.6% |
| 3 months | +34.0% |
| 6 months | +38.1% |
| Year to date | -14.5% |
| 1 year | +6.8% |
| 3 years | +61.4% |
| 5 years | +24.9% |
| 10 years | +323.8% |
| Since Mar 7, 1985 | +1,043% |
| Compound annual growth, 41.7 years | +6.0% |
TCI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $58.91 on Jan 2, 2026
- All time low close
- $0.5721 on Aug 7, 1990
- 52 week high
- $59.65 on Dec 23, 2025
- 52 week low
- $31.48 on Mar 20, 2026
- Deepest drawdown
- -93.0% from Jun 17, 2005 to Dec 27, 2011, recovered Jun 2, 2017
- Best single session
- +268.8% on Sep 11, 1990
- Worst single session
- -69.2% on Jun 16, 2000
- Volatility, 1 year annualised
- 57.8%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 1985
- 11.4×
- Best calendar year
- 2012, +165%
- Worst calendar year
- 2011, -76%
TCI price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1985 starts on Mar 7, 1985; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $58.16 | $58.91 | $31.48 | $48.53 | -17.2% | 3.9M | 217 |
| 2025 | $29.54 | $59.65 | $25.50 | $58.62 | +96.6% | 694.8K | 250 |
| 2024 | $34.17 | $43.40 | $26.29 | $29.81 | -13.7% | 1.1M | 252 |
| 2023 | $44.00 | $47.35 | $27.23 | $34.56 | -21.8% | 1.3M | 250 |
| 2022 | $39.50 | $47.76 | $37.01 | $44.18 | +13.0% | 1.4M | 251 |
| 2021 | $24.88 | $42.92 | $18.61 | $39.10 | +62.2% | 1.4M | 252 |
| 2020 | $39.71 | $40.42 | $16.00 | $24.11 | -39.5% | 505K | 253 |
| 2019 | $27.93 | $41.50 | $22.85 | $39.88 | +40.8% | 525.9K | 252 |
| 2018 | $31.60 | $52.00 | $23.90 | $28.32 | -9.6% | 1.4M | 251 |
| 2017 | $12.10 | $35.00 | $11.94 | $31.32 | +160.6% | 641.3K | 251 |
| 2016 | $10.06 | $12.84 | $8.35 | $12.02 | +16.7% | 384.8K | 252 |
| 2015 | $10.30 | $14.75 | $8.05 | $10.30 | 0.0% | 307K | 252 |
| 2014 | $9.53 | $17.50 | $8.80 | $10.30 | +9.1% | 1M | 252 |
| 2013 | $4.34 | $10.21 | $4.10 | $9.44 | +117.5% | 615.7K | 252 |
| 2012 | $1.65 | $6.01 | $1.65 | $4.34 | +164.6% | 448K | 250 |
| 2011 | $6.98 | $7.20 | $1.56 | $1.64 | -75.6% | 1.5M | 252 |
| 2010 | $11.90 | $13.13 | $6.05 | $6.71 | -43.7% | 832.9K | 252 |
| 2009 | $11.50 | $14.50 | $8.04 | $11.91 | +3.6% | 745.4K | 252 |
| 2008 | $15.89 | $20.50 | $9.15 | $11.50 | -25.6% | 461.7K | 253 |
| 2007 | $13.80 | $18.69 | $11.50 | $15.46 | +11.2% | 474.6K | 251 |
| 2006 | $16.65 | $19.72 | $12.00 | $13.90 | -16.5% | 251.8K | 251 |
| 2005 | $14.32 | $22.19 | $14.00 | $16.65 | +16.8% | 273.6K | 252 |
| 2004 | $16.73 | $17.33 | $10.99 | $14.25 | -14.8% | 399.3K | 252 |
| 2003 | $17.65 | $19.15 | $11.25 | $16.73 | -5.2% | 1.1M | 252 |
| 2002 | $16.00 | $21.82 | $15.50 | $17.64 | +9.9% | 757.1K | 252 |
| 2001 | $8.81 | $16.85 | $8.19 | $16.05 | +80.8% | 633.1K | 248 |
| 2000 | $12.05 | $16.00 | $2.83 | $8.88 | -26.3% | 4.5M | 252 |
| 1999 | $11.58 | $14.88 | $10.25 | $12.05 | +3.5% | 1.4M | 252 |
| 1998 | $14.25 | $16.04 | $10.45 | $11.64 | -17.0% | 497.3K | 252 |
| 1997 | $8.94 | $17.42 | $8.64 | $14.03 | +58.8% | 600.7K | 250 |
| 1996 | $6.26 | $8.94 | $5.79 | $8.84 | +41.2% | 443.1K | 239 |
| 1995 | $6.22 | $6.84 | $6.05 | $6.26 | +0.7% | 571.7K | 246 |
| 1994 | $5.70 | $6.22 | $5.18 | $6.22 | +11.1% | 433.2K | 249 |
| 1993 | $2.80 | $7.41 | $2.80 | $5.60 | +100.0% | 783.3K | 236 |
| 1992 | $2.28 | $2.85 | $2.07 | $2.80 | +20.0% | 483.2K | 254 |
| 1991 | $1.36 | $3.39 | $1.36 | $2.33 | +65.6% | 670.1K | 244 |
| 1990 | $1.08 | $2.60 | $0.5721 | $1.41 | +35.1% | 1.6M | 237 |
| 1989 | $1.58 | $2.39 | $0.8019 | $1.04 | -32.6% | 5.3M | 252 |
| 1988 | $1.66 | $2.31 | $1.47 | $1.55 | -5.1% | 3.4M | 240 |
| 1987 | $2.77 | $3.49 | $1.54 | $1.63 | -41.2% | 3.3M | 248 |
| 1986 | $3.40 | $3.68 | $2.21 | $2.77 | -18.3% | 4.3M | 238 |
| 1985 | $4.25 | $4.59 | $3.06 | $3.40 | n/a | 3.7M | 201 |
TCI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $48.53 | -2.8% |
| October 2026 | $49.93 | +12.3% |
| September 2026 | $44.48 | +21.9% |
| August 2026 | $36.48 | -10.6% |
| July 2026 | $40.79 | -11.3% |
| June 2026 | $45.99 | +18.7% |
| May 2026 | $38.76 | +9.4% |
| April 2026 | $35.42 | +1.5% |
| March 2026 | $34.88 | -4.9% |
| February 2026 | $36.67 | -31.1% |
| January 2026 | $53.22 | -9.2% |
| December 2025 | $58.62 | +27.5% |
About the TCI data
Daily bars. 10,394 sessions from Mar 7, 1985 to Nov 11, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 7, 1985, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3ATCI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
TCI share price history
