Transcontinental Realty Investors Inc (TCI) stock
TCINYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 6/3056% above fair value
$49.93−0.50 (-0.99%)
Close on Oct 30, 2026Market cap $438.08MP/E 53.1Yield 0.00%
Price history
Transcontinental Realty Investors share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$49.93
-0.99% on the day
52-week range
$31.48 – $59.65
-16.3% from the high
Change over 52 weeks
+13.1%
From $44.15 on Oct 30, 2025
Average volume
36,520
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $50.97 | $50.97 | $49.61 | $49.93 | -0.99% | 3,936 |
| Oct 29, 2026 | $49.25 | $50.72 | $49.04 | $50.43 | +3.00% | 7,189 |
| Oct 28, 2026 | $48.97 | $49.04 | $48.76 | $48.96 | -0.69% | 4,054 |
| Oct 27, 2026 | $48.62 | $49.76 | $48.62 | $49.30 | +1.86% | 18,490 |
| Oct 26, 2026 | $48.56 | $48.56 | $47.60 | $48.40 | -0.10% | 11,230 |
| Oct 23, 2026 | $48.85 | $49.25 | $48.26 | $48.45 | -0.74% | 4,957 |
| Oct 22, 2026 | $48.50 | $49.74 | $48.50 | $48.81 | +0.97% | 6,743 |
| Oct 21, 2026 | $48.25 | $48.52 | $47.93 | $48.34 | +0.33% | 4,354 |
| Oct 20, 2026 | $49.01 | $49.01 | $48.18 | $48.18 | 0.00% | 3,240 |
| Oct 19, 2026 | $48.08 | $48.63 | $47.85 | $48.18 | -0.48% | 6,767 |
| Oct 16, 2026 | $49.54 | $49.54 | $48.30 | $48.41 | -1.73% | 7,782 |
| Oct 15, 2026 | $49.37 | $49.63 | $48.56 | $49.26 | +0.72% | 9,148 |
| Oct 14, 2026 | $48.21 | $49.97 | $48.21 | $48.91 | +0.31% | 9,178 |
| Oct 13, 2026 | $50.18 | $50.18 | $48.15 | $48.76 | -2.44% | 13,994 |
| Oct 12, 2026 | $48.00 | $50.00 | $48.00 | $49.98 | +4.67% | 9,861 |
| Oct 9, 2026 | $46.96 | $48.33 | $46.72 | $47.75 | +4.08% | 22,756 |
| Oct 8, 2026 | $44.55 | $46.90 | $44.06 | $45.88 | +1.53% | 17,249 |
| Oct 7, 2026 | $43.59 | $45.69 | $43.59 | $45.19 | +0.16% | 9,601 |
| Oct 6, 2026 | $44.50 | $45.93 | $44.50 | $45.12 | -0.75% | 11,463 |
| Oct 5, 2026 | $43.60 | $45.95 | $43.60 | $45.46 | +2.39% | 18,268 |
| Oct 2, 2026 | $44.92 | $46.06 | $44.22 | $44.40 | -0.54% | 24,949 |
| Oct 1, 2026 | $44.48 | $45.07 | $44.45 | $44.64 | +0.36% | 7,097 |
| Sep 30, 2026 | $43.80 | $44.90 | $43.52 | $44.48 | +0.68% | 5,851 |
| Sep 29, 2026 | $44.28 | $44.50 | $43.48 | $44.18 | +2.46% | 10,087 |
| Sep 28, 2026 | $43.72 | $43.72 | $42.52 | $43.12 | +0.56% | 6,242 |
| Sep 25, 2026 | $43.51 | $44.00 | $42.19 | $42.88 | -0.99% | 19,842 |
| Sep 24, 2026 | $45.29 | $45.29 | $41.91 | $43.31 | +4.21% | 59,784 |
| Sep 23, 2026 | $41.37 | $41.76 | $40.65 | $41.56 | +1.27% | 12,748 |
| Sep 22, 2026 | $40.00 | $41.04 | $39.87 | $41.04 | +3.45% | 19,445 |
| Sep 21, 2026 | $41.20 | $41.20 | $39.37 | $39.67 | -1.61% | 23,476 |
| Sep 18, 2026 | $41.21 | $41.98 | $39.02 | $40.32 | -2.37% | 26,367 |
| Sep 17, 2026 | $40.56 | $41.50 | $40.56 | $41.30 | +2.25% | 8,317 |
| Sep 16, 2026 | $39.75 | $40.67 | $39.75 | $40.39 | +1.41% | 19,070 |
| Sep 15, 2026 | $39.01 | $40.00 | $38.30 | $39.83 | +1.19% | 24,835 |
| Sep 14, 2026 | $38.80 | $40.18 | $38.73 | $39.36 | +0.66% | 14,282 |
| Sep 11, 2026 | $39.34 | $39.68 | $38.68 | $39.10 | -0.18% | 43,971 |
| Sep 10, 2026 | $38.88 | $40.34 | $38.23 | $39.17 | +0.95% | 13,883 |
| Sep 9, 2026 | $38.00 | $39.49 | $37.83 | $38.80 | +0.83% | 15,127 |
| Sep 8, 2026 | $37.40 | $38.64 | $37.38 | $38.48 | +2.10% | 43,080 |
| Sep 4, 2026 | $38.60 | $39.20 | $37.66 | $37.69 | -2.79% | 9,928 |
| Sep 3, 2026 | $38.63 | $39.70 | $36.66 | $38.77 | +4.02% | 38,208 |
| Sep 2, 2026 | $36.53 | $39.06 | $36.53 | $37.27 | +1.80% | 112,487 |
| Sep 1, 2026 | $36.90 | $38.09 | $36.50 | $36.61 | +0.36% | 27,231 |
| Aug 31, 2026 | $35.90 | $37.43 | $35.51 | $36.48 | +0.94% | 41,746 |
| Aug 28, 2026 | $39.00 | $40.42 | $36.14 | $36.14 | -8.27% | 494,747 |
| Aug 27, 2026 | $38.46 | $40.62 | $38.26 | $39.40 | +2.23% | 600,720 |
| Aug 26, 2026 | $38.92 | $38.93 | $38.54 | $38.54 | -1.71% | 3,355 |
| Aug 25, 2026 | $39.21 | $39.21 | $39.21 | $39.21 | +0.44% | 3,438 |
| Aug 24, 2026 | $38.60 | $39.75 | $38.35 | $39.04 | +2.98% | 19,889 |
| Aug 21, 2026 | $37.33 | $38.39 | $37.33 | $37.91 | +1.53% | 8,413 |
| Aug 20, 2026 | $38.20 | $38.29 | $37.03 | $37.34 | -2.46% | 40,345 |
| Aug 19, 2026 | $35.95 | $38.70 | $35.95 | $38.28 | +6.57% | 39,142 |
| Aug 18, 2026 | $35.50 | $37.45 | $35.50 | $35.92 | +1.53% | 11,936 |
| Aug 17, 2026 | $35.66 | $36.70 | $34.53 | $35.38 | -1.48% | 11,934 |
| Aug 14, 2026 | $35.60 | $37.36 | $35.50 | $35.91 | +0.98% | 6,077 |
| Aug 13, 2026 | $37.05 | $37.65 | $35.56 | $35.56 | -1.82% | 14,983 |
| Aug 12, 2026 | $36.09 | $38.04 | $36.09 | $36.22 | +0.03% | 10,795 |
| Aug 11, 2026 | $36.22 | $37.31 | $35.63 | $36.21 | +0.92% | 17,740 |
| Aug 10, 2026 | $36.37 | $37.48 | $34.44 | $35.88 | -2.42% | 33,686 |
| Aug 7, 2026 | $40.40 | $40.81 | $36.05 | $36.77 | -8.40% | 19,635 |
| Aug 6, 2026 | $40.95 | $42.66 | $40.08 | $40.14 | -1.50% | 41,690 |
| Aug 5, 2026 | $44.33 | $44.33 | $38.79 | $40.75 | -6.24% | 213,461 |
| Aug 4, 2026 | $41.60 | $44.75 | $41.60 | $43.46 | +5.26% | 235,773 |
| Aug 3, 2026 | $41.01 | $43.95 | $40.25 | $41.29 | +1.23% | 128,337 |
| Jul 31, 2026 | $42.29 | $43.40 | $40.79 | $40.79 | -3.48% | 83,387 |
| Jul 30, 2026 | $40.60 | $43.80 | $40.60 | $42.26 | +4.94% | 72,946 |
| Jul 29, 2026 | $42.20 | $42.56 | $40.27 | $40.27 | -5.36% | 41,919 |
| Jul 28, 2026 | $43.20 | $44.75 | $42.55 | $42.55 | -1.50% | 23,111 |
| Jul 27, 2026 | $40.60 | $43.42 | $40.50 | $43.20 | +4.91% | 65,338 |
| Jul 24, 2026 | $41.00 | $41.97 | $41.00 | $41.18 | +1.91% | 5,575 |
| Jul 23, 2026 | $40.16 | $40.98 | $39.05 | $40.41 | -1.65% | 5,902 |
| Jul 22, 2026 | $42.50 | $42.94 | $40.02 | $41.09 | -3.45% | 12,970 |
| Jul 21, 2026 | $44.20 | $44.30 | $42.33 | $42.56 | -1.80% | 6,645 |
| Jul 20, 2026 | $46.25 | $46.25 | $43.19 | $43.34 | -4.98% | 27,683 |
| Jul 17, 2026 | $45.28 | $46.65 | $45.28 | $45.61 | +1.36% | 8,372 |
| Jul 16, 2026 | $45.53 | $45.53 | $45.00 | $45.00 | +0.63% | 3,329 |
| Jul 15, 2026 | $44.18 | $46.63 | $44.18 | $44.72 | +0.79% | 5,173 |
| Jul 14, 2026 | $46.71 | $46.71 | $44.37 | $44.37 | -0.69% | 7,274 |
| Jul 13, 2026 | $46.12 | $46.12 | $44.37 | $44.68 | -0.64% | 2,483 |
| Jul 10, 2026 | $45.88 | $46.60 | $43.87 | $44.97 | -3.58% | 11,582 |
| Jul 9, 2026 | $46.44 | $46.92 | $45.81 | $46.64 | +1.79% | 2,763 |
| Jul 8, 2026 | $45.17 | $46.07 | $45.17 | $45.82 | +0.75% | 3,752 |
| Jul 7, 2026 | $46.31 | $46.50 | $45.48 | $45.48 | -1.88% | 3,725 |
| Jul 6, 2026 | $48.09 | $48.48 | $46.35 | $46.35 | -4.37% | 10,409 |
| Jul 2, 2026 | $48.00 | $49.00 | $47.22 | $48.47 | -0.06% | 17,438 |
| Jul 1, 2026 | $45.14 | $48.50 | $45.14 | $48.50 | +5.46% | 3,927 |
| Jun 30, 2026 | $48.61 | $48.61 | $45.38 | $45.99 | -3.18% | 10,358 |
| Jun 29, 2026 | $48.80 | $50.81 | $47.34 | $47.50 | -4.71% | 16,612 |
| Jun 26, 2026 | $42.00 | $49.85 | $41.98 | $49.85 | +19.66% | 44,159 |
| Jun 25, 2026 | $41.64 | $42.00 | $40.87 | $41.66 | +0.41% | 5,583 |
| Jun 24, 2026 | $41.34 | $42.00 | $41.12 | $41.49 | +2.42% | 4,401 |
| Jun 23, 2026 | $40.00 | $40.81 | $40.00 | $40.51 | +0.82% | 10,382 |
| Jun 22, 2026 | $38.73 | $40.18 | $38.61 | $40.18 | +2.27% | 3,127 |
| Jun 18, 2026 | $37.07 | $39.44 | $37.07 | $39.29 | +8.12% | 10,580 |
| Jun 17, 2026 | $37.30 | $38.44 | $36.34 | $36.34 | -3.43% | 3,735 |
| Jun 16, 2026 | $37.63 | $37.63 | $37.63 | $37.63 | -2.18% | 2,734 |
| Jun 15, 2026 | $42.10 | $42.10 | $38.47 | $38.47 | -7.23% | 4,409 |
| Jun 12, 2026 | $40.00 | $41.48 | $40.00 | $41.47 | +6.09% | 2,718 |
| Jun 11, 2026 | $39.72 | $40.00 | $37.57 | $39.09 | -0.23% | 4,240 |
| Jun 10, 2026 | $37.43 | $39.49 | $37.43 | $39.18 | +2.94% | 2,283 |
| Jun 9, 2026 | $37.29 | $38.06 | $37.29 | $38.06 | +4.33% | 2,965 |
| Jun 8, 2026 | $36.37 | $36.48 | $36.37 | $36.48 | -1.43% | 3,347 |
| Jun 5, 2026 | $36.80 | $37.01 | $36.80 | $37.01 | -1.57% | 2,779 |
| Jun 4, 2026 | $36.02 | $37.60 | $36.02 | $37.60 | +5.41% | 3,277 |
| Jun 3, 2026 | $37.55 | $37.68 | $35.67 | $35.67 | -6.16% | 9,241 |
| Jun 2, 2026 | $38.01 | $38.01 | $38.01 | $38.01 | 0.00% | 1,829 |
| Jun 1, 2026 | $38.76 | $38.76 | $38.01 | $38.01 | -1.93% | 4,059 |
| May 29, 2026 | $38.76 | $38.76 | $38.76 | $38.76 | +0.68% | 1,069 |
| May 28, 2026 | $39.01 | $39.01 | $38.50 | $38.50 | -4.09% | 1,768 |
| May 27, 2026 | $42.20 | $42.20 | $40.00 | $40.14 | +0.12% | 3,607 |
| May 26, 2026 | $38.93 | $44.20 | $38.93 | $40.09 | +11.36% | 16,294 |
| May 22, 2026 | $36.35 | $36.35 | $36.00 | $36.00 | +0.22% | 2,448 |
| May 21, 2026 | $36.07 | $36.07 | $35.92 | $35.92 | -0.42% | 2,658 |
| May 20, 2026 | $36.63 | $36.63 | $36.07 | $36.07 | -1.80% | 1,408 |
| May 19, 2026 | $35.05 | $37.42 | $35.05 | $36.73 | +5.85% | 2,784 |
| May 18, 2026 | $34.70 | $34.70 | $34.70 | $34.70 | 0.00% | 927 |
| May 15, 2026 | $35.23 | $35.45 | $34.70 | $34.70 | -2.83% | 1,416 |
| May 14, 2026 | $35.71 | $35.71 | $35.71 | $35.71 | +2.00% | 813 |
| May 13, 2026 | $35.00 | $35.01 | $34.63 | $35.01 | -0.23% | 3,771 |
| May 12, 2026 | $35.68 | $35.68 | $34.10 | $35.09 | -0.11% | 4,209 |
| May 11, 2026 | $35.36 | $35.36 | $34.58 | $35.13 | -1.54% | 3,321 |
| May 8, 2026 | $36.65 | $36.65 | $35.68 | $35.68 | -2.65% | 891 |
| May 7, 2026 | $36.90 | $36.90 | $35.51 | $36.65 | +0.91% | 2,398 |
| May 6, 2026 | $35.75 | $37.00 | $35.03 | $36.32 | +1.51% | 6,185 |
| May 5, 2026 | $35.50 | $35.78 | $35.19 | $35.78 | -0.58% | 6,462 |
| May 4, 2026 | $36.26 | $36.27 | $35.94 | $35.99 | -0.74% | 2,354 |
| May 1, 2026 | $36.98 | $37.15 | $36.26 | $36.26 | +2.37% | 3,003 |
| Apr 30, 2026 | $36.55 | $36.93 | $35.23 | $35.42 | -4.84% | 3,102 |
| Apr 29, 2026 | $37.03 | $38.00 | $37.03 | $37.22 | -1.12% | 3,438 |
| Apr 28, 2026 | $37.63 | $38.38 | $37.63 | $37.64 | +2.03% | 2,169 |
| Apr 27, 2026 | $36.78 | $36.89 | $36.54 | $36.89 | +0.88% | 2,136 |
| Apr 24, 2026 | $35.01 | $36.57 | $35.01 | $36.57 | +2.52% | 3,572 |
| Apr 23, 2026 | $35.00 | $36.14 | $35.00 | $35.67 | +0.82% | 3,149 |
| Apr 22, 2026 | $35.29 | $35.38 | $35.04 | $35.38 | +0.43% | 5,034 |
| Apr 21, 2026 | $35.81 | $36.00 | $35.23 | $35.23 | -1.40% | 4,795 |
| Apr 20, 2026 | $38.59 | $39.31 | $35.26 | $35.73 | -7.82% | 18,689 |
| Apr 17, 2026 | $40.16 | $40.40 | $38.76 | $38.76 | -3.85% | 4,519 |
| Apr 16, 2026 | $40.31 | $40.31 | $40.31 | $40.31 | 0.00% | 626 |
| Apr 15, 2026 | $40.16 | $41.00 | $40.16 | $40.31 | -1.68% | 3,856 |
| Apr 14, 2026 | $40.12 | $41.00 | $39.95 | $41.00 | +1.89% | 14,505 |
| Apr 13, 2026 | $39.89 | $41.19 | $39.54 | $40.24 | +0.55% | 6,230 |
| Apr 10, 2026 | $41.56 | $41.64 | $39.77 | $40.02 | -4.51% | 6,314 |
| Apr 9, 2026 | $40.90 | $42.88 | $40.47 | $41.91 | +1.85% | 11,099 |
| Apr 8, 2026 | $36.50 | $41.51 | $36.50 | $41.15 | +15.04% | 24,552 |
| Apr 7, 2026 | $37.65 | $37.65 | $35.77 | $35.77 | +0.96% | 5,118 |
| Apr 6, 2026 | $36.00 | $36.00 | $35.43 | $35.43 | +0.20% | 3,145 |
| Apr 2, 2026 | $33.50 | $35.50 | $33.50 | $35.36 | +1.96% | 13,556 |
| Apr 1, 2026 | $34.35 | $35.49 | $34.00 | $34.68 | -0.57% | 12,567 |
| Mar 31, 2026 | $35.28 | $35.28 | $34.66 | $34.88 | -0.80% | 9,787 |
| Mar 30, 2026 | $34.63 | $35.21 | $34.63 | $35.16 | +1.53% | 3,255 |
| Mar 27, 2026 | $33.75 | $34.76 | $33.75 | $34.63 | +1.67% | 12,559 |
| Mar 26, 2026 | $34.70 | $34.70 | $34.06 | $34.06 | -0.70% | 4,132 |
| Mar 25, 2026 | $34.79 | $34.79 | $34.30 | $34.30 | -0.55% | 5,362 |
| Mar 24, 2026 | $34.57 | $34.57 | $34.49 | $34.49 | -2.27% | 2,854 |
| Mar 23, 2026 | $33.92 | $35.40 | $33.04 | $35.29 | +6.62% | 6,787 |
| Mar 20, 2026 | $33.17 | $33.17 | $31.48 | $33.10 | -2.59% | 52,331 |
| Mar 19, 2026 | $33.80 | $35.25 | $31.53 | $33.98 | -0.82% | 9,164 |
| Mar 18, 2026 | $36.75 | $36.75 | $34.00 | $34.26 | -5.75% | 9,571 |
| Mar 17, 2026 | $39.85 | $40.50 | $36.35 | $36.35 | -8.94% | 7,751 |
| Mar 16, 2026 | $39.88 | $41.08 | $39.27 | $39.92 | +3.58% | 8,474 |
| Mar 13, 2026 | $36.80 | $40.05 | $36.79 | $38.54 | +9.80% | 9,162 |
| Mar 12, 2026 | $35.06 | $35.16 | $33.87 | $35.10 | -0.37% | 5,363 |
| Mar 11, 2026 | $36.11 | $36.21 | $34.42 | $35.23 | -2.97% | 4,523 |
| Mar 10, 2026 | $36.08 | $36.68 | $36.08 | $36.31 | -1.41% | 5,415 |
| Mar 9, 2026 | $37.38 | $38.10 | $35.09 | $36.83 | +0.96% | 5,736 |
| Mar 6, 2026 | $35.59 | $36.76 | $34.75 | $36.48 | +2.33% | 5,494 |
| Mar 5, 2026 | $37.75 | $37.75 | $35.65 | $35.65 | -4.55% | 4,384 |
| Mar 4, 2026 | $36.84 | $37.35 | $36.84 | $37.35 | +4.92% | 1,823 |
| Mar 3, 2026 | $35.98 | $36.84 | $35.60 | $35.60 | -1.30% | 4,421 |
| Mar 2, 2026 | $35.90 | $36.07 | $35.90 | $36.07 | -1.64% | 3,316 |
| Feb 27, 2026 | $39.00 | $40.57 | $36.67 | $36.67 | -6.43% | 5,687 |
| Feb 26, 2026 | $37.10 | $39.46 | $37.10 | $39.19 | +4.70% | 3,304 |
| Feb 25, 2026 | $39.59 | $39.59 | $35.71 | $37.43 | -10.24% | 3,804 |
| Feb 24, 2026 | $39.80 | $41.70 | $39.80 | $41.70 | +4.85% | 5,090 |
| Feb 23, 2026 | $44.44 | $44.45 | $39.77 | $39.77 | -12.40% | 4,675 |
| Feb 20, 2026 | $45.40 | $46.65 | $42.56 | $45.40 | -0.85% | 3,587 |
| Feb 19, 2026 | $47.28 | $47.33 | $45.79 | $45.79 | -7.08% | 4,577 |
| Feb 18, 2026 | $49.28 | $49.28 | $49.28 | $49.28 | -8.32% | 1,531 |
| Feb 17, 2026 | $53.75 | $53.75 | $53.75 | $53.75 | 0.00% | 1,035 |
| Feb 13, 2026 | $53.75 | $53.75 | $53.75 | $53.75 | -1.48% | 636 |
| Feb 12, 2026 | $54.56 | $54.56 | $54.56 | $54.56 | +1.85% | 942 |
| Feb 11, 2026 | $53.57 | $53.57 | $53.57 | $53.57 | -1.92% | 585 |
| Feb 10, 2026 | $54.62 | $54.62 | $54.62 | $54.62 | 0.00% | 1,460 |
| Feb 9, 2026 | $54.62 | $54.62 | $54.62 | $54.62 | -0.69% | 1,025 |
| Feb 6, 2026 | $57.00 | $57.00 | $55.00 | $55.00 | 0.00% | 2,539 |
| Feb 5, 2026 | $52.38 | $55.00 | $52.38 | $55.00 | -2.50% | 2,354 |
| Feb 4, 2026 | $56.41 | $56.41 | $56.41 | $56.41 | +1.27% | 956 |
| Feb 3, 2026 | $54.40 | $55.70 | $54.40 | $55.70 | +0.81% | 1,140 |
| Feb 2, 2026 | $54.01 | $55.25 | $54.00 | $55.25 | +3.81% | 2,718 |
| Jan 30, 2026 | $53.22 | $53.38 | $52.31 | $53.22 | -1.19% | 1,829 |
| Jan 29, 2026 | $50.73 | $53.91 | $50.73 | $53.86 | +5.24% | 3,675 |
| Jan 28, 2026 | $51.18 | $51.18 | $51.18 | $51.18 | 0.00% | 1,591 |
| Jan 27, 2026 | $51.18 | $51.18 | $51.18 | $51.18 | -2.94% | 743 |
| Jan 26, 2026 | $52.73 | $52.73 | $52.73 | $52.73 | 0.00% | 2,126 |
| Jan 23, 2026 | $52.73 | $52.73 | $52.73 | $52.73 | 0.00% | 1,043 |
| Jan 22, 2026 | $50.01 | $52.73 | $50.01 | $52.73 | +1.42% | 2,994 |
| Jan 21, 2026 | $51.00 | $52.03 | $49.91 | $51.99 | +1.27% | 3,708 |
| Jan 20, 2026 | $53.94 | $53.94 | $51.34 | $51.34 | -2.99% | 1,115 |
| Jan 16, 2026 | $52.66 | $52.92 | $52.66 | $52.92 | +1.69% | 1,428 |
| Jan 15, 2026 | $52.04 | $52.04 | $52.04 | $52.04 | +0.04% | 1,032 |
| Jan 14, 2026 | $49.94 | $52.02 | $49.79 | $52.02 | +1.68% | 4,563 |
| Jan 13, 2026 | $51.16 | $51.16 | $51.16 | $51.16 | -3.14% | 1,233 |
| Jan 12, 2026 | $52.82 | $52.82 | $52.82 | $52.82 | +1.52% | 2,279 |
| Jan 9, 2026 | $52.57 | $53.35 | $52.03 | $52.03 | -0.93% | 1,693 |
| Jan 8, 2026 | $55.92 | $55.92 | $52.52 | $52.52 | +0.23% | 1,397 |
| Jan 7, 2026 | $54.19 | $54.19 | $51.92 | $52.40 | -5.35% | 3,062 |
| Jan 6, 2026 | $56.02 | $57.63 | $52.87 | $55.36 | +0.69% | 4,380 |
| Jan 5, 2026 | $58.20 | $58.20 | $54.98 | $54.98 | -6.67% | 2,170 |
| Jan 2, 2026 | $58.16 | $58.91 | $56.20 | $58.91 | +0.49% | 3,605 |
| Dec 31, 2025 | $57.87 | $58.62 | $57.87 | $58.62 | +3.28% | 1,648 |
| Dec 30, 2025 | $56.76 | $56.76 | $56.76 | $56.76 | -2.77% | 1,522 |
| Dec 29, 2025 | $58.38 | $58.38 | $58.38 | $58.38 | +6.03% | 1,521 |
| Dec 26, 2025 | $56.11 | $56.11 | $55.06 | $55.06 | -3.74% | 1,478 |
| Dec 24, 2025 | $56.59 | $57.20 | $56.59 | $57.20 | +0.94% | 922 |
| Dec 23, 2025 | $58.40 | $59.65 | $56.37 | $56.67 | -3.64% | 4,770 |
| Dec 22, 2025 | $57.57 | $58.81 | $57.57 | $58.81 | +1.13% | 1,957 |
| Dec 19, 2025 | $56.08 | $58.15 | $54.31 | $58.15 | +4.70% | 15,327 |
| Dec 18, 2025 | $55.67 | $56.29 | $53.51 | $55.54 | -4.08% | 3,378 |
| Dec 17, 2025 | $56.90 | $57.90 | $56.90 | $57.90 | -0.17% | 2,009 |
| Dec 16, 2025 | $57.67 | $58.00 | $57.67 | $58.00 | +5.67% | 4,070 |
| Dec 15, 2025 | $50.40 | $56.90 | $50.40 | $54.89 | +9.96% | 5,647 |
| Dec 12, 2025 | $47.50 | $51.71 | $47.50 | $49.92 | +4.00% | 3,526 |
| Dec 11, 2025 | $44.97 | $48.00 | $44.50 | $48.00 | +8.50% | 2,981 |
| Dec 10, 2025 | $45.00 | $45.00 | $44.24 | $44.24 | 0.00% | 2,853 |
| Dec 9, 2025 | $45.00 | $45.00 | $44.24 | $44.24 | +1.12% | 1,858 |
| Dec 8, 2025 | $44.00 | $44.00 | $43.75 | $43.75 | -0.27% | 1,582 |
| Dec 5, 2025 | $43.01 | $43.87 | $43.01 | $43.87 | -0.20% | 667 |
| Dec 4, 2025 | $43.96 | $43.96 | $43.96 | $43.96 | -2.31% | 843 |
| Dec 3, 2025 | $43.00 | $45.00 | $43.00 | $45.00 | +2.23% | 1,838 |
| Dec 2, 2025 | $44.02 | $44.02 | $44.02 | $44.02 | -1.21% | 812 |
| Dec 1, 2025 | $45.00 | $45.00 | $44.56 | $44.56 | -3.09% | 3,654 |
| Nov 28, 2025 | $45.98 | $45.98 | $45.98 | $45.98 | +0.79% | 695 |
| Nov 26, 2025 | $46.00 | $46.00 | $44.30 | $45.62 | -0.83% | 1,861 |
| Nov 25, 2025 | $44.41 | $46.00 | $44.41 | $46.00 | 0.00% | 1,208 |
| Nov 24, 2025 | $46.50 | $46.50 | $45.50 | $46.00 | -4.17% | 2,137 |
| Nov 21, 2025 | $46.01 | $48.00 | $46.00 | $48.00 | +5.75% | 3,505 |
| Nov 20, 2025 | $45.39 | $45.39 | $45.39 | $45.39 | -0.09% | 693 |
| Nov 19, 2025 | $45.00 | $45.50 | $45.00 | $45.43 | -1.22% | 1,305 |
| Nov 18, 2025 | $45.50 | $45.99 | $45.50 | $45.99 | +1.05% | 494 |
| Nov 17, 2025 | $46.00 | $46.00 | $43.95 | $45.51 | +1.38% | 2,315 |
| Nov 14, 2025 | $44.50 | $44.89 | $43.18 | $44.89 | -0.51% | 1,827 |
| Nov 13, 2025 | $43.04 | $45.12 | $43.00 | $45.12 | -0.04% | 961 |
| Nov 12, 2025 | $46.50 | $46.50 | $45.14 | $45.14 | -0.64% | 825 |
| Nov 11, 2025 | $45.43 | $45.43 | $45.43 | $45.43 | 0.00% | 346 |
| Nov 10, 2025 | $46.00 | $46.00 | $45.43 | $45.43 | -2.34% | 857 |
| Nov 7, 2025 | $46.52 | $46.52 | $46.52 | $46.52 | -0.32% | 979 |
| Nov 6, 2025 | $46.50 | $46.67 | $46.50 | $46.67 | -2.47% | 1,244 |
| Nov 5, 2025 | $47.85 | $47.85 | $47.85 | $47.85 | +8.06% | 1,430 |
| Nov 4, 2025 | $44.28 | $44.28 | $44.28 | $44.28 | -0.05% | 1,027 |
| Nov 3, 2025 | $44.30 | $44.30 | $44.30 | $44.30 | -1.16% | 522 |
| Oct 31, 2025 | $43.53 | $45.00 | $43.53 | $44.82 | +1.52% | 1,509 |
| Oct 30, 2025 | $43.00 | $44.15 | $43.00 | $44.15 | +2.67% | 1,196 |
| Oct 29, 2025 | $43.00 | $43.00 | $43.00 | $43.00 | -2.54% | 1,579 |
| Oct 28, 2025 | $44.50 | $44.50 | $44.12 | $44.12 | -2.39% | 978 |
| Oct 27, 2025 | $45.50 | $45.97 | $45.00 | $45.20 | +0.44% | 2,832 |
| Oct 24, 2025 | $45.00 | $45.00 | $45.00 | $45.00 | 0.00% | 1,247 |
| Oct 23, 2025 | $45.00 | $45.00 | $45.00 | $45.00 | 0.00% | 470 |
| Oct 22, 2025 | $45.00 | $45.00 | $45.00 | $45.00 | +4.94% | 1,233 |
| Oct 21, 2025 | $42.88 | $42.88 | $42.88 | $42.88 | -4.69% | 517 |
| Oct 20, 2025 | $45.00 | $45.00 | $42.84 | $44.99 | – | 1,092 |
Seasonality
TCI return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.2% | -0.8% | -1.8% | -2.5% | 7.1% | 10.0% | -1.6% | -2.1% | 6.1% | 0.7% | 7.3% | 2.5% |
| Months up | 5 of 10 | 2 of 10 | 3 of 10 | 6 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 2 of 10 | 6 of 10 | 5 of 10 | 9 of 9 | 5 of 9 |
| 2026 | -9.2% | -31.1% | -4.9% | 1.5% | 9.4% | 18.7% | -11.3% | -10.6% | 21.9% | 12.3% | ||
| 2025 | -13.3% | 11.5% | -3.0% | 2.9% | 36.8% | 8.3% | -3.8% | 14.9% | -2.1% | -2.8% | 2.6% | 27.5% |
| 2024 | 15.0% | -2.2% | -3.1% | -23.9% | 2.0% | -5.1% | 13.4% | -4.4% | -4.3% | -3.9% | 1.9% | 5.7% |
| 2023 | 3.0% | -4.2% | -2.8% | -14.0% | -1.2% | 1.8% | -4.5% | -1.9% | -10.8% | -0.8% | 8.1% | 5.2% |
| 2022 | -1.5% | -0.3% | 1.6% | 3.8% | 12.3% | -12.5% | 8.7% | -0.6% | -6.2% | 1.8% | 3.1% | 4.3% |
| 2021 | -11.3% | -2.8% | 3.5% | -6.1% | 44.0% | 16.0% | 5.7% | -2.7% | 15.1% | -5.0% | 5.8% | -2.7% |
| 2020 | -19.1% | -1.6% | -35.4% | -8.0% | 7.0% | 48.6% | -21.7% | -2.1% | 8.4% | -11.8% | 18.6% | -7.6% |
| 2019 | 18.5% | -1.3% | -5.6% | 4.0% | -15.4% | -6.8% | -1.2% | 15.7% | 5.9% | 1.6% | 9.2% | 15.8% |
| 2018 | 4.3% | -8.5% | 35.9% | 8.0% | -20.1% | -4.5% | 4.1% | -12.7% | 4.9% | 6.9% | 5.9% | -21.6% |
| 2017 | 26.1% | 32.2% | -3.8% | 6.8% | -3.4% | 35.3% | -5.2% | -16.5% | 27.8% | 9.1% | 10.3% | -4.4% |