TCI

Transcontinental Realty Investors

$27.80 0.60 (2.11%)
16:59 EDT TCI Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       -20.44
Market Cap:       242.35M
EPS:       -1.36
Volume:       300
Day's Range:       27.80 - 27.80
52wk Range:       23.90 - 39.39
Previous Close:       19.91
Historical Data for TCI
Date Open High Low Volume Close Change %
04/29/05 19.91 19.91 19.91 200 19.91 0.01   0.05%
04/28/05 19.90 19.90 19.90 100 19.90 -0.10   -0.50%
04/27/05 20.00 20.00 20.00 400 20.00 -0.10   -0.50%
04/26/05 20.20 20.27 20.10 1,900 20.10 -0.20   -0.99%
04/25/05 20.30 20.40 20.30 600 20.30 0.00   0.00%
04/22/05 19.25 20.30 19.25 7,900 20.30 1.15   6.01%
04/21/05 19.25 19.25 19.15 1,400 19.15 -0.10   -0.52%
04/20/05 19.28 19.28 19.05 6,400 19.25 -0.13   -0.67%
04/19/05 19.39 19.39 19.38 600 19.38 -0.08   -0.41%
04/18/05 19.81 19.85 19.45 3,300 19.46 -0.53   -2.65%
04/15/05 19.99 19.99 19.99 0 19.99 0.00   0.00%
04/14/05 20.13 20.13 19.99 1,000 19.99 -0.24   -1.19%
04/13/05 20.10 20.23 20.01 1,500 20.23 0.23   1.15%
04/12/05 19.00 20.34 19.00 11,100 20.00 1.02   5.37%
04/11/05 18.72 18.98 18.72 1,500 18.98 0.18   0.96%
04/08/05 18.90 18.91 18.80 700 18.80 -0.18   -0.95%
04/07/05 19.15 19.15 18.98 1,200 18.98 -0.27   -1.40%
04/06/05 19.25 19.25 19.25 0 19.25 0.00   0.00%
04/05/05 19.35 19.35 19.25 700 19.25 -0.15   -0.77%
04/04/05 19.19 19.50 19.19 1,700 19.40 0.41   2.16%
04/01/05 18.99 18.99 18.99 200 18.99 -0.10   -0.52%
03/31/05 19.09 19.09 19.09 100 19.09 -0.04   -0.21%
03/30/05 19.20 19.21 19.13 600 19.13 -0.17   -0.88%
03/29/05 19.18 19.30 19.18 2,100 19.30 -0.04   -0.21%
03/28/05 19.19 19.34 19.19 400 19.34 0.05   0.26%
03/24/05 19.02 19.29 19.02 1,300 19.29 0.27   1.42%
03/23/05 19.02 19.02 19.02 300 19.02 -0.05   -0.26%
03/22/05 19.07 19.07 19.07 1,000 19.07 0.24   1.27%
03/21/05 18.83 18.83 18.83 300 18.83 -0.27   -1.41%
03/18/05 19.10 19.10 18.83 2,000 19.10 -0.20   -1.04%
03/17/05 19.30 19.30 19.30 1,000 19.30 0.21   1.10%
03/16/05 18.88 19.09 18.81 8,400 19.09 0.16   0.85%
03/15/05 19.00 19.01 18.93 1,500 18.93 -0.08   -0.42%
03/14/05 19.85 19.85 19.00 6,500 19.01 -1.09   -5.42%
03/11/05 18.75 20.25 18.75 14,900 20.10 1.60   8.65%
03/10/05 16.15 18.50 16.05 23,100 18.50 2.58   16.21%
03/09/05 15.92 15.92 15.92 1,000 15.92 -0.08   -0.50%
03/08/05 15.82 16.00 15.82 700 16.00 0.19   1.20%
03/07/05 15.76 15.87 15.76 1,200 15.81 0.00   0.00%
03/04/05 15.80 15.81 15.80 700 15.81 0.09   0.57%
03/03/05 15.71 15.72 15.71 200 15.72 0.01   0.06%
03/02/05 15.71 15.71 15.71 0 15.71 0.00   0.00%
03/01/05 15.71 15.71 15.71 100 15.71 0.10   0.64%
02/28/05 15.45 15.61 15.45 800 15.61 0.17   1.10%
02/25/05 15.44 15.44 15.44 1,900 15.44 0.02   0.13%
02/24/05 15.23 15.42 15.23 3,300 15.42 0.26   1.72%
02/23/05 15.29 15.29 15.16 1,300 15.16 -0.03   -0.20%
02/22/05 15.19 15.19 15.19 0 15.19 0.00   0.00%
02/18/05 15.19 15.19 15.19 0 15.19 0.00   0.00%
02/17/05 15.19 15.19 15.19 500 15.19 0.10   0.66%
02/16/05 15.09 15.09 15.09 0 15.09 0.00   0.00%
02/15/05 14.95 15.09 14.95 2,700 15.09 0.29   1.96%
02/14/05 14.80 14.80 14.80 100 14.80 0.00   0.00%
02/11/05 14.80 14.80 14.80 200 14.80 0.00   0.00%
02/10/05 14.85 14.85 14.80 300 14.80 -0.05   -0.34%
02/09/05 14.97 14.97 14.85 1,000 14.85 0.00   0.00%
02/08/05 14.85 14.85 14.85 700 14.85 -0.10   -0.67%
02/07/05 15.00 15.00 14.89 4,700 14.95 -0.05   -0.33%
02/04/05 15.03 15.03 15.00 300 15.00 0.07   0.47%
02/03/05 14.93 14.93 14.93 0 14.93 0.00   0.00%

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!