TCI

Transcontinental Realty Investors

$28.40 0.15 (0.53%)
16:51 EDT TCI Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       -20.88
Market Cap:       247.58M
EPS:       -1.36
Volume:       1,100
Day's Range:       27.97 - 28.40
52wk Range:       23.90 - 39.97
Previous Close:       12.94
Historical Data for TCI
Date Open High Low Volume Close Change %
04/30/04 12.99 13.00 12.94 1,000 12.94 -0.06   -0.46%
04/29/04 13.00 13.00 12.75 2,200 13.00 -0.15   -1.14%
04/28/04 13.30 13.30 13.15 1,000 13.15 -0.15   -1.13%
04/27/04 13.25 13.30 13.20 1,800 13.30 0.15   1.14%
04/26/04 13.64 13.64 13.15 1,800 13.15 -0.49   -3.59%
04/23/04 13.90 13.90 13.64 1,700 13.64 -0.29   -2.08%
04/22/04 13.99 13.99 13.93 500 13.93 -0.02   -0.14%
04/21/04 14.00 14.00 13.95 500 13.95 -0.05   -0.36%
04/20/04 14.00 14.00 14.00 200 14.00 0.00   0.00%
04/19/04 14.04 14.04 14.00 500 14.00 -0.05   -0.36%
04/16/04 14.00 14.05 14.00 300 14.05 0.15   1.08%
04/15/04 13.66 13.90 13.65 900 13.90 0.34   2.51%
04/14/04 13.55 13.56 13.55 400 13.56 -0.09   -0.66%
04/13/04 13.70 13.70 13.52 11,400 13.65 0.02   0.15%
04/12/04 13.70 13.70 13.63 700 13.63 -0.17   -1.23%
04/08/04 14.14 14.14 13.80 700 13.80 -0.34   -2.40%
04/07/04 14.15 14.15 14.14 400 14.14 -0.01   -0.07%
04/06/04 14.25 14.25 14.15 400 14.15 -0.10   -0.70%
04/05/04 14.45 14.45 14.25 400 14.25 -0.30   -2.06%
04/02/04 14.55 14.55 14.55 700 14.55 -0.04   -0.27%
04/01/04 14.60 14.60 14.59 1,100 14.59 0.08   0.55%
03/31/04 14.52 14.52 14.51 600 14.51 0.09   0.62%
03/30/04 14.70 14.70 14.39 2,100 14.42 -0.43   -2.90%
03/29/04 14.80 14.85 14.80 2,800 14.85 0.05   0.34%
03/26/04 14.88 14.88 14.80 1,000 14.80 -0.08   -0.54%
03/25/04 14.90 14.90 14.88 500 14.88 -0.01   -0.07%
03/24/04 14.89 14.89 14.89 600 14.89 -0.01   -0.07%
03/23/04 15.10 15.10 14.70 1,800 14.90 -0.20   -1.32%
03/22/04 15.00 15.10 15.00 300 15.10 0.10   0.67%
03/19/04 14.94 15.05 14.90 1,200 15.00 0.16   1.08%
03/18/04 14.84 14.84 14.84 500 14.84 0.00   0.00%
03/17/04 14.84 14.84 14.84 400 14.84 -0.01   -0.07%
03/16/04 14.80 14.85 14.60 1,700 14.85 -0.15   -1.00%
03/15/04 15.22 15.22 15.00 1,500 15.00 -0.23   -1.51%
03/12/04 15.12 15.23 15.12 600 15.23 0.10   0.66%
03/11/04 15.10 15.13 15.10 800 15.13 -0.04   -0.26%
03/10/04 15.20 15.20 15.17 400 15.17 -0.03   -0.20%
03/09/04 15.05 15.20 15.00 700 15.20 0.15   1.00%
03/08/04 15.15 15.15 15.05 2,200 15.05 0.09   0.60%
03/05/04 14.83 14.96 14.83 2,400 14.96 -0.12   -0.80%
03/04/04 15.08 15.08 15.08 100 15.08 -0.01   -0.07%
03/03/04 14.88 15.09 14.87 1,100 15.09 0.29   1.96%
03/02/04 14.80 14.80 14.80 100 14.80 0.00   0.00%
03/01/04 14.85 14.85 14.80 1,900 14.80 -0.05   -0.34%
02/27/04 14.85 14.85 14.85 300 14.85 -0.01   -0.07%
02/26/04 14.94 14.94 14.85 900 14.86 -0.08   -0.54%
02/25/04 14.94 14.94 14.94 0 14.94 0.00   0.00%
02/24/04 14.95 14.95 14.94 500 14.94 0.09   0.61%
02/23/04 14.70 14.88 14.69 1,400 14.85 0.25   1.71%
02/20/04 14.65 14.65 14.60 400 14.60 -0.05   -0.34%
02/19/04 14.90 14.90 14.65 1,300 14.65 -0.35   -2.33%
02/18/04 15.00 15.00 15.00 400 15.00 0.00   0.00%
02/17/04 15.20 15.20 15.00 800 15.00 -0.14   -0.92%
02/13/04 15.14 15.14 15.14 300 15.14 -0.01   -0.07%
02/12/04 15.14 15.15 15.14 1,200 15.15 0.11   0.73%
02/11/04 14.96 15.05 14.96 800 15.04 0.18   1.21%
02/10/04 15.10 15.10 14.86 1,000 14.86 -0.26   -1.72%
02/09/04 15.24 15.24 15.12 1,200 15.12 -0.22   -1.43%
02/06/04 15.40 15.40 15.33 1,500 15.34 -0.16   -1.03%
02/05/04 15.60 15.60 15.50 1,400 15.50 -0.25   -1.59%
02/04/04 15.83 15.84 15.75 1,700 15.75 -0.10   -0.63%
02/03/04 15.90 15.90 15.83 600 15.85 -0.15   -0.94%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

C
Hold

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!