Powered by

Powered by Portfolio Grader

Transcontinental Realty Investors (TCI)

29.00 1.70 (5.54%) 16:50 EDT
TCI Stock Quote Delayed 15 Minutes
  • TCI Stock Chart

  • Historical TCI Prices

 
Dividend & Yield:       N/A (N/A)
P/E:       -21.32
Market Cap:       252.82M
EPS:       -1.36
Volume:       1,900
Day's Range:       29.00 - 30.55
52wk Range:       23.90 - 40.19
Quotes delayed at least 20 mins.
Historical Data for TCI
Date Open High Low Volume Close Change %
05/01/19 32.10 32.40 31.13 8,005 31.15 -1.35   -4.15%
04/30/19 32.15 32.50 31.82 1,905 32.50 0.64   2.01%
04/29/19 31.80 31.86 31.80 423 31.86 -0.92   -2.81%
04/26/19 32.50 32.78 32.28 1,300 32.78 -0.24   -0.73%
04/25/19 32.14 33.02 32.14 818 33.02 1.50   4.76%
04/24/19 31.52 31.52 31.52 455 31.52 -0.98   -3.02%
04/23/19 32.50 32.50 32.50 463 32.50 0.00   0.00%
04/22/19 32.50 32.50 32.50 549 32.50 0.90   2.85%
04/18/19 31.60 31.60 31.60 200 31.60 -0.53   -1.65%
04/17/19 32.17 32.17 32.13 875 32.13 -0.47   -1.44%
04/16/19 32.50 32.93 32.50 1,100 32.60 0.10   0.31%
04/15/19 32.50 32.50 32.50 471 32.50 0.00   0.00%
04/12/19 32.50 32.50 32.50 300 32.50 0.00   0.00%
04/11/19 32.70 32.95 32.50 2,850 32.50 -0.46   -1.40%
04/10/19 33.00 33.00 32.57 1,056 32.96 -0.09   -0.27%
04/09/19 33.61 33.61 33.00 2,298 33.05 0.80   2.48%
04/08/19 32.22 32.98 32.22 1,009 32.25 -0.93   -2.80%
04/05/19 34.00 34.01 33.01 2,000 33.18 0.58   1.78%
04/04/19 32.19 33.00 32.19 2,814 32.60 0.80   2.52%
04/03/19 31.91 31.91 31.66 1,000 31.80 0.30   0.95%
04/02/19 31.43 32.06 31.34 3,828 31.50 0.50   1.61%
04/01/19 31.25 31.65 31.00 2,421 31.00 -0.24   -0.77%
03/29/19 32.42 32.42 31.24 1,200 31.24 -0.46   -1.45%
03/28/19 31.25 31.70 31.25 1,087 31.70 0.43   1.38%
03/27/19 31.43 32.84 31.27 3,181 31.27 -0.34   -1.08%
03/26/19 31.50 31.97 31.50 1,353 31.61 -0.30   -0.94%
03/25/19 31.23 31.91 31.23 977 31.91 1.56   5.14%
03/22/19 32.26 32.26 30.35 1,100 30.35 -1.90   -5.89%
03/21/19 32.89 33.01 31.53 2,211 32.25 -0.05   -0.15%
03/20/19 35.93 35.93 32.30 4,369 32.30 -2.48   -7.13%
03/19/19 34.65 35.10 34.65 1,156 34.78 1.06   3.14%
03/18/19 34.38 34.38 33.72 905 33.72 -0.98   -2.82%
03/15/19 34.99 34.99 34.00 8,400 34.70 -0.25   -0.72%
03/14/19 36.28 36.28 34.95 1,327 34.95 -1.55   -4.25%
03/13/19 36.59 38.34 36.32 8,981 36.50 -0.38   -1.03%
03/12/19 35.03 36.89 35.03 2,313 36.88 0.88   2.44%
03/11/19 34.39 36.00 34.39 983 36.00 1.94   5.70%
03/08/19 34.07 34.44 33.70 700 34.06 0.36   1.07%
03/07/19 34.11 34.11 33.70 733 33.70 -0.04   -0.12%
03/06/19 34.09 34.10 33.74 1,094 33.74 0.01   0.03%
03/05/19 33.01 33.73 33.01 794 33.73 0.74   2.24%
03/04/19 33.10 33.51 32.39 4,459 32.99 -0.51   -1.52%
03/01/19 33.15 33.96 33.15 1,500 33.50 0.40   1.21%
02/28/19 33.10 33.46 33.10 1,625 33.10 0.36   1.10%
02/27/19 32.25 32.74 32.25 1,157 32.74 0.84   2.63%
02/26/19 31.83 32.26 31.83 1,082 31.90 -0.86   -2.63%
02/25/19 31.02 34.42 31.02 1,104 32.76 -0.24   -0.73%
02/22/19 32.86 33.00 32.86 1,200 33.00 1.70   5.43%
02/21/19 31.25 31.30 31.25 1,357 31.30 0.78   2.56%
02/20/19 30.52 30.52 30.52 1,229 30.52 -1.23   -3.87%
02/19/19 30.94 31.75 30.94 1,452 31.75 -0.58   -1.79%
02/15/19 33.40 33.40 32.33 1,600 32.33 -0.29   -0.89%
02/14/19 32.62 32.62 32.62 663 32.62 -1.01   -3.00%
02/13/19 33.63 33.63 33.63 372 33.63 0.00   0.00%
02/12/19 33.63 33.63 33.63 350 33.63 0.47   1.42%
02/11/19 33.68 33.68 33.16 827 33.16 0.41   1.25%
02/08/19 32.75 32.75 32.75 200 32.75 0.00   0.00%
02/07/19 33.25 33.56 32.75 981 32.75 -0.50   -1.50%
02/06/19 33.25 33.25 33.25 175 33.25 0.00   0.00%
02/05/19 33.25 33.25 33.25 405 33.25 0.00   0.00%
02/04/19 33.25 33.25 33.25 380 33.25 0.00   0.00%
02/01/19 33.55 33.55 33.09 1,500 33.25 -0.30   -0.89%
01/31/19 33.55 33.55 33.55 647 33.55 1.51   4.71%
01/30/19 30.52 32.04 30.52 812 32.04 0.58   1.84%
01/29/19 31.97 31.97 31.46 498 31.46 0.46   1.48%
01/28/19 30.15 31.00 30.15 1,088 31.00 -1.00   -3.13%
01/25/19 31.55 32.00 31.55 700 32.00 -1.41   -4.22%
01/24/19 33.41 33.41 33.41 252 33.41 0.00   0.00%
01/23/19 33.41 33.41 33.41 411 33.41 0.27   0.81%
01/22/19 33.14 33.14 33.14 456 33.14 -1.28   -3.72%
01/18/19 35.69 35.69 34.42 1,600 34.42 -1.01   -2.85%
01/17/19 34.99 37.17 34.99 2,468 35.43 2.45   7.43%
01/16/19 31.31 32.98 31.31 1,138 32.98 -0.02   -0.06%
01/15/19 33.00 33.00 31.82 1,107 33.00 0.00   0.00%
01/14/19 33.49 33.49 33.00 1,921 33.00 -0.25   -0.75%
01/11/19 33.01 33.25 33.01 700 33.25 -0.50   -1.48%
01/10/19 33.02 33.98 32.81 1,419 33.75 0.58   1.75%
01/09/19 32.08 33.17 32.08 1,472 33.17 1.16   3.62%
01/08/19 32.01 32.01 32.01 476 32.01 0.51   1.62%
01/07/19 29.87 31.72 29.87 1,646 31.50 1.88   6.35%
01/04/19 28.02 29.62 28.02 3,000 29.62 1.95   7.05%
01/03/19 28.00 28.01 27.67 1,140 27.67 -0.33   -1.18%
01/02/19 27.93 28.16 27.60 2,757 28.00 -0.32   -1.13%
12/31/18 27.52 28.32 27.52 2,100 28.32 1.13   4.16%
12/28/18 26.73 27.98 26.73 2,200 27.19 -0.81   -2.89%
12/27/18 27.98 28.26 27.95 2,463 28.00 -0.36   -1.27%
12/26/18 28.50 29.06 28.36 5,007 28.36 0.21   0.75%
12/24/18 29.40 29.40 28.15 1,500 28.15 -1.25   -4.25%
12/21/18 29.40 29.40 29.40 4,200 29.40 -0.05   -0.17%
12/20/18 29.64 29.87 29.45 15,790 29.45 -0.10   -0.34%
12/19/18 29.88 29.88 29.55 1,098 29.55 -0.34   -1.14%
12/18/18 30.46 30.50 29.89 2,013 29.89 -0.81   -2.64%
12/17/18 30.80 30.80 30.38 2,815 30.70 -0.89   -2.82%
12/14/18 31.59 31.59 31.59 400 31.59 -0.47   -1.47%
12/13/18 31.55 32.15 30.73 3,506 32.06 -0.44   -1.35%
12/12/18 32.46 32.50 32.46 1,374 32.50 -0.11   -0.34%
12/11/18 32.60 32.61 32.60 713 32.61 -0.50   -1.51%
12/10/18 32.70 33.11 32.70 1,123 33.11 0.07   0.21%
12/07/18 33.50 33.75 32.38 4,800 33.04 -0.01   -0.03%
12/06/18 33.06 33.06 33.03 1,554 33.05 -1.25   -3.64%
12/04/18 34.76 34.76 34.30 1,000 34.30 -2.24   -6.13%
12/03/18 35.75 36.54 35.75 606 36.54 0.44   1.22%
11/30/18 36.21 36.21 35.17 4,300 36.10 -0.02   -0.06%
11/29/18 37.00 37.00 36.12 3,405 36.12 -0.63   -1.71%
11/28/18 36.50 36.75 35.51 3,425 36.75 0.49   1.35%
11/27/18 36.56 37.00 35.94 4,353 36.26 0.04   0.11%
11/26/18 35.29 37.42 35.29 4,379 36.22 0.22   0.61%
11/23/18 36.00 36.00 36.00 300 36.00 2.00   5.88%
11/21/18 0.00 34.00 34.00 0 34.00 1.12   3.41%
11/20/18 33.60 33.70 32.71 4,372 32.88 -0.91   -2.69%
11/19/18 34.61 34.67 33.32 6,129 33.79 -0.17   -0.50%
11/16/18 33.80 34.24 33.32 4,900 33.96 0.11   0.32%
11/15/18 35.39 35.39 31.06 3,574 33.85 -1.44   -4.08%
11/14/18 34.50 36.50 33.83 3,670 35.29 1.03   3.01%
11/13/18 33.77 34.26 33.77 730 34.26 0.49   1.45%
11/12/18 34.34 35.01 33.76 1,743 33.77 -0.38   -1.11%
11/09/18 35.10 35.39 34.15 4,900 34.15 -0.93   -2.65%
11/08/18 35.28 35.28 34.51 5,331 35.08 0.56   1.62%
11/07/18 34.09 34.75 34.09 3,908 34.52 1.10   3.29%
11/06/18 34.46 34.55 33.42 2,681 33.42 -1.01   -2.93%
11/05/18 35.11 35.37 34.43 2,964 34.43 -1.14   -3.20%
11/02/18 35.00 35.57 35.00 2,000 35.57 0.40   1.14%
11/01/18 33.63 35.17 33.06 2,844 35.17 1.08   3.17%
10/31/18 33.05 34.09 32.66 2,777 34.09 0.56   1.67%
10/30/18 32.22 33.53 32.09 3,572 33.53 1.41   4.39%
10/29/18 31.68 32.12 31.25 1,185 32.12 1.20   3.88%
10/26/18 31.38 31.65 30.92 2,200 30.92 -0.22   -0.71%
10/25/18 30.25 31.14 30.25 1,477 31.14 0.04   0.13%
10/24/18 30.96 31.10 30.19 2,845 31.10 0.40   1.30%
10/23/18 30.26 31.09 30.01 2,397 30.70 -0.77   -2.45%
10/22/18 30.85 31.47 30.55 4,906 31.47 0.82   2.68%
10/19/18 29.70 31.71 29.70 6,000 30.65 0.61   2.03%
10/18/18 29.49 30.81 29.49 3,892 30.04 -0.06   -0.20%
10/17/18 30.46 31.34 30.10 2,752 30.10 -0.50   -1.63%
10/16/18 31.51 31.65 30.40 3,914 30.60 -0.81   -2.58%
10/15/18 31.08 32.01 31.08 1,878 31.41 0.81   2.65%
10/12/18 30.56 31.04 30.56 2,600 30.60 0.07   0.23%
10/11/18 31.14 31.55 30.53 2,074 30.53 -0.76   -2.43%
10/10/18 31.71 32.20 31.06 3,987 31.29 -0.66   -2.07%
10/09/18 31.77 32.60 31.77 1,886 31.95 -0.76   -2.32%
10/08/18 32.28 32.71 32.28 2,037 32.71 0.34   1.05%
10/05/18 32.82 32.82 32.37 1,400 32.37 -0.37   -1.13%
10/04/18 32.38 32.74 31.52 2,262 32.74 0.73   2.28%
10/03/18 32.50 32.70 32.00 2,164 32.01 -0.02   -0.06%
10/02/18 31.53 32.03 31.38 2,829 32.03 0.52   1.65%
10/01/18 31.44 32.65 31.44 4,062 31.51 -0.38   -1.19%
09/28/18 31.02 31.89 30.40 3,900 31.89 0.54   1.72%
09/27/18 30.32 31.47 30.32 2,545 31.35 0.90   2.96%
09/26/18 30.90 31.05 30.45 2,365 30.45 -0.20   -0.65%
09/25/18 31.50 32.20 30.65 2,210 30.65 -0.61   -1.95%
09/24/18 31.29 31.29 31.14 1,049 31.26 -0.31   -0.98%
09/21/18 34.31 34.86 31.56 11,500 31.57 -2.67   -7.80%
09/20/18 34.45 35.04 34.24 3,766 34.24 -0.79   -2.26%
09/19/18 35.55 35.55 34.34 3,114 35.03 -0.03   -0.09%
09/18/18 35.29 36.29 35.06 2,674 35.06 -0.24   -0.68%
09/17/18 36.96 37.42 34.96 10,356 35.30 -1.69   -4.57%
09/14/18 36.50 37.17 35.11 5,000 36.99 1.09   3.04%
09/13/18 36.38 36.57 35.80 4,851 35.90 0.00   0.00%
09/12/18 35.73 35.90 34.27 7,294 35.90 1.29   3.73%
09/11/18 33.38 34.95 33.38 3,703 34.61 0.61   1.79%
09/10/18 33.30 34.00 32.32 1,627 34.00 0.68   2.04%
09/07/18 31.38 33.32 31.38 4,900 33.32 0.97   3.00%
09/06/18 31.51 32.35 31.15 2,333 32.35 0.85   2.70%
09/05/18 30.75 31.50 30.75 2,089 31.50 0.69   2.24%
09/04/18 29.96 31.10 29.96 2,398 30.81 0.42   1.38%
08/31/18 0.00 30.39 30.39 0 30.39 0.76   2.56%
08/30/18 30.65 30.65 29.63 1,361 29.63 -0.25   -0.84%
08/29/18 28.41 29.88 28.36 2,695 29.88 0.73   2.50%
08/28/18 29.01 29.90 28.79 1,653 29.15 0.09   0.31%
08/27/18 29.84 29.84 29.06 1,194 29.06 -0.90   -3.00%
08/24/18 29.10 29.98 29.10 2,400 29.96 0.50   1.70%
08/23/18 29.80 30.21 29.46 2,751 29.46 0.13   0.44%
08/22/18 29.93 30.95 29.00 7,033 29.33 -2.07   -6.59%
08/21/18 33.25 33.25 31.40 1,620 31.40 -0.88   -2.73%
08/20/18 32.77 32.77 32.28 804 32.28 -0.10   -0.31%
08/17/18 32.10 32.40 31.22 2,800 32.38 -0.62   -1.88%
08/16/18 32.50 33.00 32.50 1,362 33.00 0.45   1.38%
08/15/18 33.00 33.95 32.26 6,838 32.55 0.29   0.90%
08/14/18 33.50 33.51 32.26 1,729 32.26 -2.04   -5.95%
08/13/18 34.34 34.40 34.24 1,507 34.30 -0.04   -0.12%
08/10/18 33.68 34.37 32.95 5,700 34.34 -0.48   -1.38%
08/09/18 34.79 34.86 34.61 999 34.82 0.31   0.90%
08/08/18 34.09 35.13 34.09 1,304 34.51 0.21   0.61%
08/07/18 35.17 35.98 34.30 5,138 34.30 -1.75   -4.85%
08/06/18 36.05 36.05 36.05 256 36.05 1.48   4.28%
08/03/18 34.95 36.09 34.57 600 34.57 -0.84   -2.37%
08/02/18 35.08 35.41 35.08 610 35.41 0.76   2.19%
08/01/18 35.01 35.85 34.50 930 34.65 -0.16   -0.46%
07/31/18 35.71 36.08 34.81 1,727 34.81 -1.07   -2.98%
07/30/18 35.12 35.91 34.84 1,598 35.88 1.02   2.93%
07/27/18 36.13 36.27 34.86 2,000 34.86 -1.04   -2.90%
07/26/18 36.25 36.55 35.45 1,206 35.90 0.09   0.25%
07/25/18 36.05 37.14 35.81 1,250 35.81 -0.32   -0.89%
07/24/18 36.58 37.65 36.13 2,213 36.13 0.50   1.40%
07/23/18 34.90 35.63 34.90 1,311 35.63 -0.02   -0.06%
07/20/18 35.56 36.26 35.16 3,056 35.65 0.10   0.28%
07/19/18 36.65 37.02 35.55 3,105 35.55 -1.00   -2.74%
07/18/18 36.72 37.91 36.43 2,335 36.55 -0.95   -2.53%
07/17/18 37.13 38.16 37.13 1,219 37.50 -0.73   -1.91%
07/16/18 37.90 38.25 37.90 1,932 38.23 0.19   0.50%
07/12/18 0.00 38.04 38.04 271 38.04 1.04   2.81%
07/11/18 37.70 37.75 37.00 2,412 37.00 0.44   1.20%
07/10/18 36.00 37.10 36.00 2,380 36.56 0.58   1.61%
07/09/18 35.98 35.98 35.98 734 35.98 -0.20   -0.55%
07/06/18 36.41 36.41 34.60 4,100 36.18 0.84   2.38%
07/05/18 33.03 35.34 33.03 2,928 35.34 1.97   5.90%
07/03/18 0.00 33.37 33.37 0 33.37 -0.14   -0.42%
07/02/18 32.70 34.04 31.90 4,184 33.51 0.06   0.18%
06/29/18 34.22 34.58 33.16 6,590 33.45 -1.09   -3.16%
06/28/18 36.50 36.50 34.54 7,783 34.54 -0.96   -2.70%
06/27/18 37.53 37.53 35.17 7,371 35.50 -2.37   -6.26%
06/26/18 37.40 37.87 35.15 5,422 37.87 0.13   0.34%
06/25/18 36.21 37.75 35.48 10,853 37.74 0.94   2.55%
06/22/18 36.92 36.92 33.79 17,028 36.80 -0.54   -1.45%
06/21/18 38.55 38.79 36.69 10,857 37.34 -1.16   -3.01%
06/20/18 36.28 39.39 35.60 13,243 38.50 1.75   4.76%
06/19/18 36.00 37.95 35.21 21,354 36.75 -0.23   -0.62%
06/18/18 37.71 37.71 33.25 39,637 36.98 -1.02   -2.68%
06/15/18 0.00 38.00 30.83 64,069 38.00 6.02   18.82%
06/14/18 25.84 32.16 25.27 42,422 31.98 7.22   29.16%
06/13/18 26.01 26.05 23.90 27,001 24.76 -1.30   -4.99%
06/12/18 27.85 27.85 25.83 15,713 26.06 -0.70   -2.62%
06/11/18 26.15 27.39 26.15 14,827 26.76 0.65   2.49%
06/08/18 25.77 27.37 25.73 22,488 26.11 0.29   1.12%
06/07/18 27.53 27.80 25.55 25,425 25.82 -1.41   -5.18%
06/06/18 0.00 30.00 27.01 15,644 27.23 -2.53   -8.50%
06/05/18 29.00 30.69 28.99 23,046 29.76 0.88   3.05%
06/04/18 34.15 34.33 27.01 38,580 28.88 -5.61   -16.27%
06/01/18 35.16 35.34 34.27 4,411 34.49 -0.52   -1.49%
05/31/18 36.35 36.35 35.01 1,950 35.01 -0.30   -0.85%
05/30/18 35.76 36.83 35.24 5,378 35.31 -0.11   -0.31%
05/29/18 35.49 36.33 35.42 3,076 35.42 -0.59   -1.64%
05/25/18 0.00 36.01 36.01 0 36.01 0.41   1.15%
05/24/18 38.03 38.03 35.60 3,984 35.60 -1.25   -3.39%
05/23/18 37.85 37.95 36.85 3,516 36.85 -1.32   -3.46%
05/22/18 39.97 39.97 38.17 12,540 38.17 -1.54   -3.88%
05/21/18 40.15 40.19 39.50 3,964 39.71 -1.54   -3.73%
05/18/18 41.97 41.97 38.87 12,167 41.25 0.25   0.61%
05/17/18 44.81 44.81 40.16 6,492 41.00 -2.50   -5.75%
05/16/18 47.26 47.26 42.82 10,896 43.50 -3.50   -7.45%
05/15/18 49.62 49.70 46.35 4,323 47.00 -2.96   -5.92%
05/14/18 52.00 52.00 48.17 12,496 49.96 -1.64   -3.18%
05/11/18 48.95 51.89 48.95 4,361 51.60 2.68   5.48%
05/10/18 47.50 48.93 47.09 7,085 48.92 0.89   1.85%
05/09/18 44.42 48.05 44.42 5,725 48.03 3.81   8.62%
05/08/18 42.54 44.22 42.51 4,475 44.22 0.76   1.75%
05/07/18 42.85 44.35 42.72 5,261 43.46 0.00   0.00%
05/04/18 43.31 43.46 43.19 932 43.46 -0.01   -0.02%
05/03/18 43.72 43.96 43.15 4,600 43.47 -0.16   -0.37%
Transcontinental Realty Investors (TCI) Stock Rating from Louis Navellier

Navellier Ratings

Powered by Portfolio Grader

Transcontinental Realty Investors Stock Analysis

Rating: Sell

Total Grade: D

Analysis Breakdown

TCI Stock Grade: D
Fundamental Grade: C
Quantitative Grade: D
TCI Earnings
Earnings Growth: C
Earnings Momentum: F
Earnings Surprises: C
Analyst Earnings Revisions: C
TCI Financial Information
Sales Growth: F
Operating Margin Growth: C
Cash Flow: A
Return on Equity: A

Transcontinental Realty Investors Stock: Weekly View

This Week: D
Last Week: C
Two Weeks Ago: C
Get Full Report