Best savings accounts that offer above inflation rates

Where to find a top-rated deal that works for you

Transcontinental Realty Investors, Inc. (TCI)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

28.21

-0.02

(-0.07%)

At close: 04:00PM EDT

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	28.61	28.61	28.04	28.21	28.21	14,430
02 May 2024	28.85	29.30	28.23	28.23	28.23	5,400
01 May 2024	28.65	29.14	28.60	28.62	28.62	5,900
30 Apr 2024	29.75	29.75	28.51	28.65	28.65	4,800
29 Apr 2024	28.64	29.10	28.24	28.75	28.75	36,400
26 Apr 2024	29.19	29.20	28.64	28.96	28.96	7,700
25 Apr 2024	29.45	29.93	29.00	29.20	29.20	19,100
24 Apr 2024	31.06	31.06	29.57	30.29	30.29	4,600
23 Apr 2024	31.49	31.49	31.25	31.39	31.39	2,100
22 Apr 2024	31.85	31.86	31.45	31.48	31.48	1,600
19 Apr 2024	31.59	31.88	31.59	31.86	31.86	2,300
18 Apr 2024	31.39	32.30	31.39	31.88	31.88	3,400
17 Apr 2024	32.01	32.56	31.79	32.30	32.30	4,700
16 Apr 2024	33.27	33.39	32.71	32.71	32.71	1,500
15 Apr 2024	33.70	34.09	32.74	33.27	33.27	4,100
12 Apr 2024	34.92	35.00	34.39	34.39	34.39	1,300
11 Apr 2024	35.93	35.93	35.00	35.00	35.00	6,800
10 Apr 2024	35.60	35.60	35.60	35.60	35.60	1,800
09 Apr 2024	35.90	35.90	35.89	35.89	35.89	1,300
08 Apr 2024	36.30	36.30	35.56	35.56	35.56	9,400
05 Apr 2024	36.18	36.50	35.83	35.83	35.83	6,900
04 Apr 2024	36.31	37.26	35.80	36.00	36.00	21,400
03 Apr 2024	36.39	37.25	36.29	36.29	36.29	5,700
02 Apr 2024	35.78	36.87	35.78	36.87	36.87	3,400
01 Apr 2024	37.51	37.51	36.21	36.21	36.21	3,600
28 Mar 2024	37.60	38.10	37.60	37.65	37.65	1,900
27 Mar 2024	37.43	37.87	37.02	37.87	37.87	2,500
26 Mar 2024	38.00	38.00	37.49	37.49	37.49	1,300
25 Mar 2024	37.80	37.80	37.19	37.19	37.19	2,300
22 Mar 2024	39.21	39.50	38.36	38.36	38.36	5,900
21 Mar 2024	39.49	39.75	38.25	39.61	39.61	8,800
20 Mar 2024	36.99	38.20	36.99	38.20	38.20	2,600
19 Mar 2024	37.50	37.77	37.36	37.36	37.36	2,100
18 Mar 2024	37.66	38.34	36.01	36.71	36.71	11,700
15 Mar 2024	39.45	41.34	37.25	37.25	37.25	17,800
14 Mar 2024	39.53	39.53	39.45	39.45	39.45	2,400
13 Mar 2024	39.80	39.89	39.77	39.77	39.77	1,300
12 Mar 2024	39.29	39.29	39.29	39.29	39.29	900
11 Mar 2024	39.51	39.51	39.00	39.29	39.29	6,400
08 Mar 2024	38.70	38.80	38.66	38.80	38.80	3,700
07 Mar 2024	38.70	38.70	38.70	38.70	38.70	1,000
06 Mar 2024	38.34	38.34	38.34	38.34	38.34	800
05 Mar 2024	38.50	38.51	38.25	38.25	38.25	2,000
04 Mar 2024	39.00	39.00	37.75	38.50	38.50	3,000
01 Mar 2024	39.00	39.06	38.72	39.06	39.06	3,100
29 Feb 2024	38.27	39.50	37.76	38.87	38.87	5,600
28 Feb 2024	37.32	37.76	37.32	37.76	37.76	1,000
27 Feb 2024	37.68	38.30	37.68	37.68	37.68	1,100
26 Feb 2024	37.50	37.50	37.16	37.16	37.16	4,000
23 Feb 2024	38.75	38.75	38.40	38.60	38.60	2,800
22 Feb 2024	39.10	39.54	37.82	38.51	38.51	5,700
21 Feb 2024	39.13	39.37	39.00	39.10	39.10	5,500
20 Feb 2024	37.30	38.75	37.30	38.71	38.71	4,400
16 Feb 2024	39.45	39.65	37.40	37.40	37.40	6,500
15 Feb 2024	39.50	39.98	39.25	39.98	39.98	3,500
14 Feb 2024	39.98	40.00	39.00	39.50	39.50	4,000
13 Feb 2024	39.35	39.40	38.91	38.99	38.99	16,800
12 Feb 2024	40.00	40.00	39.36	39.36	39.36	2,500
09 Feb 2024	39.75	40.00	39.75	40.00	40.00	2,400
08 Feb 2024	38.02	39.75	38.02	39.75	39.75	2,600
07 Feb 2024	39.94	39.94	38.36	39.50	39.50	4,300
06 Feb 2024	39.45	39.50	39.27	39.50	39.50	7,600
05 Feb 2024	39.80	39.82	39.45	39.45	39.45	3,000
02 Feb 2024	39.89	39.89	39.89	39.89	39.89	700
01 Feb 2024	39.64	39.88	39.64	39.88	39.88	2,700
31 Jan 2024	39.73	39.73	39.73	39.73	39.73	3,000
30 Jan 2024	40.27	40.81	39.73	39.73	39.73	2,700
29 Jan 2024	43.40	43.40	40.81	40.81	40.81	3,100
26 Jan 2024	40.26	40.46	40.26	40.46	40.46	1,400
25 Jan 2024	40.66	40.66	40.22	40.46	40.46	1,800
24 Jan 2024	40.00	40.60	40.00	40.41	40.41	3,500
23 Jan 2024	39.51	39.76	39.35	39.61	39.61	4,500
22 Jan 2024	39.02	39.40	39.02	39.16	39.16	2,200
19 Jan 2024	38.77	39.02	38.02	39.02	39.02	28,100
18 Jan 2024	39.51	40.01	39.00	39.00	39.00	7,700
17 Jan 2024	39.89	39.89	39.10	39.23	39.23	3,700
16 Jan 2024	39.60	39.83	39.10	39.23	39.23	12,600
12 Jan 2024	39.85	39.85	39.55	39.55	39.55	1,300
11 Jan 2024	39.40	40.15	39.00	39.32	39.32	5,500
10 Jan 2024	38.01	39.05	38.01	38.87	38.87	4,400
09 Jan 2024	37.56	38.27	37.56	37.99	37.99	3,300
08 Jan 2024	38.38	38.38	37.88	37.88	37.88	4,500
05 Jan 2024	37.64	38.10	37.11	38.08	38.08	15,300
04 Jan 2024	37.16	37.47	36.61	37.43	37.43	3,400
03 Jan 2024	35.88	37.57	35.83	36.85	36.85	8,700
02 Jan 2024	34.17	35.68	34.17	35.51	35.51	5,700
29 Dec 2023	34.76	34.76	34.56	34.56	34.56	2,300
28 Dec 2023	33.52	34.80	33.52	34.56	34.56	5,700
27 Dec 2023	34.89	34.89	33.40	33.40	33.40	1,400
26 Dec 2023	36.16	36.16	35.17	35.17	35.17	2,000
22 Dec 2023	35.00	35.10	34.38	35.06	35.06	7,000
21 Dec 2023	35.21	35.21	35.05	35.05	35.05	1,600
20 Dec 2023	34.23	34.61	34.20	34.60	34.60	16,600
19 Dec 2023	34.34	35.16	34.04	34.60	34.60	6,500
18 Dec 2023	34.86	34.86	33.34	34.34	34.34	8,700
15 Dec 2023	33.20	34.50	32.33	34.00	34.00	33,700
14 Dec 2023	31.87	33.10	31.41	33.03	33.03	8,300
13 Dec 2023	30.09	31.89	30.09	31.89	31.89	7,200
12 Dec 2023	30.05	30.75	30.05	30.25	30.25	4,200
11 Dec 2023	30.40	30.58	29.95	30.22	30.22	12,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.21(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1652-0.0031(-0.26%)

GBP/USD1.2546+0.0013(+0.11%)

Bitcoin GBP50,917.32+2,564.18(+5.30%)

Best savings accounts that offer above inflation rates

Transcontinental Realty Investors, Inc. (TCI)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.21(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1652
-0.0031(-0.26%)

GBP/USD
1.2546
+0.0013(+0.11%)

Bitcoin GBP
50,917.32
+2,564.18(+5.30%)