Yahoo

Correo

U.S. markets closed

F S&P 500
5,119.50
+13.00(+0.25%)
F Dow Jones
38,753.00
+27.00(+0.07%)
F Nasdaq
17,714.50
+107.75(+0.61%)
E-mini Russell 2000 Index Futur
2,018.00
+3.10(+0.15%)
Petróleo
83.37
+0.01(+0.01%)
Oro
2,334.20
-7.90(-0.34%)

Transcontinental Realty Investors, Inc. (TCI)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

31.39

-0.09

(-0.29%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

23 abr 2023 - 23 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
23 abr 2024	31.49	31.49	31.25	31.39	31.39	2,105
22 abr 2024	31.85	31.86	31.45	31.48	31.48	1,600
19 abr 2024	31.59	31.88	31.59	31.86	31.86	2,300
18 abr 2024	31.39	32.30	31.39	31.88	31.88	3,400
17 abr 2024	32.01	32.56	31.79	32.30	32.30	4,700
16 abr 2024	33.27	33.39	32.71	32.71	32.71	1,500
15 abr 2024	33.70	34.09	32.74	33.27	33.27	4,100
12 abr 2024	34.92	35.00	34.39	34.39	34.39	1,300
11 abr 2024	35.93	35.93	35.00	35.00	35.00	6,800
10 abr 2024	35.60	35.60	35.60	35.60	35.60	1,800
09 abr 2024	35.90	35.90	35.89	35.89	35.89	1,300
08 abr 2024	36.30	36.30	35.56	35.56	35.56	9,400
05 abr 2024	36.18	36.50	35.83	35.83	35.83	6,900
04 abr 2024	36.31	37.26	35.80	36.00	36.00	21,400
03 abr 2024	36.39	37.25	36.29	36.29	36.29	5,700
02 abr 2024	35.78	36.87	35.78	36.87	36.87	3,400
01 abr 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 ene 2024	39.73	39.73	39.73	39.73	39.73	3,000
30 ene 2024	40.27	40.81	39.73	39.73	39.73	2,700
29 ene 2024	43.40	43.40	40.81	40.81	40.81	3,100
26 ene 2024	40.26	40.46	40.26	40.46	40.46	1,400
25 ene 2024	40.66	40.66	40.22	40.46	40.46	1,800
24 ene 2024	40.00	40.60	40.00	40.41	40.41	3,500
23 ene 2024	39.51	39.76	39.35	39.61	39.61	4,500
22 ene 2024	39.02	39.40	39.02	39.16	39.16	2,200
19 ene 2024	38.77	39.02	38.02	39.02	39.02	28,100
18 ene 2024	39.51	40.01	39.00	39.00	39.00	7,700
17 ene 2024	39.89	39.89	39.10	39.23	39.23	3,700
16 ene 2024	39.60	39.83	39.10	39.23	39.23	12,600
12 ene 2024	39.85	39.85	39.55	39.55	39.55	1,300
11 ene 2024	39.40	40.15	39.00	39.32	39.32	5,500
10 ene 2024	38.01	39.05	38.01	38.87	38.87	4,400
09 ene 2024	37.56	38.27	37.56	37.99	37.99	3,300
08 ene 2024	38.38	38.38	37.88	37.88	37.88	4,500
05 ene 2024	37.64	38.10	37.11	38.08	38.08	15,300
04 ene 2024	37.16	37.47	36.61	37.43	37.43	3,400
03 ene 2024	35.88	37.57	35.83	36.85	36.85	8,700
02 ene 2024	34.17	35.68	34.17	35.51	35.51	5,700
29 dic 2023	34.76	34.76	34.56	34.56	34.56	2,300
28 dic 2023	33.52	34.80	33.52	34.56	34.56	5,700
27 dic 2023	34.89	34.89	33.40	33.40	33.40	1,400
26 dic 2023	36.16	36.16	35.17	35.17	35.17	2,000
22 dic 2023	35.00	35.10	34.38	35.06	35.06	7,000
21 dic 2023	35.21	35.21	35.05	35.05	35.05	1,600
20 dic 2023	34.23	34.61	34.20	34.60	34.60	16,600
19 dic 2023	34.34	35.16	34.04	34.60	34.60	6,500
18 dic 2023	34.86	34.86	33.34	34.34	34.34	8,700
15 dic 2023	33.20	34.50	32.33	34.00	34.00	33,700
14 dic 2023	31.87	33.10	31.41	33.03	33.03	8,300
13 dic 2023	30.09	31.89	30.09	31.89	31.89	7,200
12 dic 2023	30.05	30.75	30.05	30.25	30.25	4,200
11 dic 2023	30.40	30.58	29.95	30.22	30.22	12,100
08 dic 2023	30.30	30.99	30.01	30.55	30.55	3,000
07 dic 2023	30.76	30.76	30.18	30.38	30.38	5,100
06 dic 2023	30.76	32.38	30.04	30.10	30.10	5,700
05 dic 2023	31.26	31.96	30.22	30.76	30.76	4,100
04 dic 2023	33.31	33.97	31.25	31.27	31.27	11,100
01 dic 2023	33.18	33.41	33.18	33.21	33.21	2,800
30 nov 2023	32.75	32.85	32.53	32.85	32.85	4,000
29 nov 2023	32.77	33.27	32.27	33.27	33.27	3,000
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,119.50+13.00(+0.25%)

F Dow Jones38,753.00+27.00(+0.07%)

F Nasdaq17,714.50+107.75(+0.61%)

E-mini Russell 2000 Index Futur2,018.00+3.10(+0.15%)

Petróleo83.37+0.01(+0.01%)

Oro2,334.20-7.90(-0.34%)

Transcontinental Realty Investors, Inc. (TCI)

F S&P 500
5,119.50
+13.00(+0.25%)

F Dow Jones
38,753.00
+27.00(+0.07%)

F Nasdaq
17,714.50
+107.75(+0.61%)

E-mini Russell 2000 Index Futur
2,018.00
+3.10(+0.15%)

Petróleo
83.37
+0.01(+0.01%)

Oro
2,334.20
-7.90(-0.34%)