TCI | Trcontl Realty I | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

Trcontl Realty I (TCI)

NYSE

$44.28-$0.12 (-0.27%)

Price as of Oct 02, 2026 4:10 PM EDT

$389.6M
Market Cap
-2.80%
1-Year Change
Real Estate Services
Industry

1 Month
+19.13%

Low Price$37.69

High Price$44.64
3 Months
-8.40%

Low Price$35.38

High Price$46.64
1 Year
-2.80%

Low Price$33.10

High Price$58.91

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	44.92	46.06	44.22	44.40	-0.54%	24,949
10/01/2026	44.48	45.07	44.45	44.64	+0.36%	7,097
09/30/2026	43.80	44.90	43.52	44.48	+0.68%	5,851
09/29/2026	44.28	44.50	43.48	44.18	+2.46%	10,087
09/28/2026	43.72	43.72	42.52	43.12	+0.56%	6,242
09/25/2026	43.51	44.00	42.19	42.88	-0.99%	19,842
09/24/2026	45.29	45.29	41.91	43.31	+4.21%	59,784
09/23/2026	41.37	41.76	40.65	41.56	+1.27%	12,748
09/22/2026	40.00	41.04	39.87	41.04	+3.45%	19,445
09/21/2026	41.20	41.20	39.37	39.67	-1.61%	23,476
09/18/2026	41.21	41.98	39.02	40.32	-2.37%	26,367
09/17/2026	40.56	41.50	40.56	41.30	+2.25%	8,317
09/16/2026	39.75	40.67	39.75	40.39	+1.41%	19,070
09/15/2026	39.01	40.00	38.30	39.83	+1.19%	24,835
09/14/2026	38.80	40.18	38.73	39.36	+0.66%	14,282
09/11/2026	39.34	39.68	38.68	39.10	-0.18%	43,971
09/10/2026	38.88	40.34	38.23	39.17	+0.95%	13,883
09/09/2026	38.00	39.49	37.83	38.80	+0.83%	15,127
09/08/2026	37.40	38.64	37.38	38.48	+2.10%	43,080
09/04/2026	38.60	39.20	37.66	37.69	-2.79%	9,928
09/03/2026	38.63	39.70	36.66	38.77	+4.02%	38,208
09/02/2026	36.53	39.06	36.53	37.27	+1.80%	112,487
09/01/2026	36.90	38.09	36.50	36.61	+0.36%	27,231
08/31/2026	35.90	37.43	35.51	36.48	+0.94%	41,746
08/28/2026	39.00	40.42	36.14	36.14	-8.27%	494,747
08/27/2026	38.46	40.62	38.26	39.40	+2.23%	600,720
08/26/2026	38.92	38.93	38.54	38.54	-1.71%	3,355
08/25/2026	39.21	39.21	39.21	39.21	+0.44%	3,438
08/24/2026	38.60	39.75	38.35	39.04	+2.98%	19,889
08/21/2026	37.33	38.39	37.33	37.91	+1.53%	8,413
08/20/2026	38.20	38.29	37.03	37.34	-2.46%	40,345
08/19/2026	35.95	38.70	35.95	38.28	+6.57%	39,142
08/18/2026	35.50	37.45	35.50	35.92	+1.53%	11,936
08/17/2026	35.66	36.70	34.53	35.38	-1.48%	11,934
08/14/2026	35.60	37.36	35.50	35.91	+0.98%	6,077
08/13/2026	37.05	37.65	35.56	35.56	-1.82%	14,983
08/12/2026	36.09	38.04	36.09	36.22	+0.03%	10,795
08/11/2026	36.22	37.31	35.63	36.21	+0.92%	17,740
08/10/2026	36.37	37.48	34.44	35.88	-2.42%	33,686
08/07/2026	40.40	40.81	36.05	36.77	-8.40%	19,635
08/06/2026	40.95	42.66	40.08	40.14	-1.50%	41,690
08/06/2026	-$0.13 Earnings
08/05/2026	44.33	44.33	38.79	40.75	-6.24%	213,461
08/04/2026	41.60	44.75	41.60	43.46	+5.26%	235,773
08/03/2026	41.01	43.95	40.25	41.29	+1.23%	128,337
07/31/2026	42.29	43.40	40.79	40.79	-3.48%	83,387
07/30/2026	40.60	43.80	40.60	42.26	+4.94%	72,946
07/29/2026	42.20	42.56	40.27	40.27	-5.36%	41,919
07/28/2026	43.20	44.75	42.55	42.55	-1.50%	23,110
07/27/2026	40.60	43.42	40.50	43.20	+4.91%	65,261
07/24/2026	41.00	41.97	41.00	41.18	+1.91%	5,575
07/23/2026	40.16	40.98	39.05	40.41	-1.65%	5,902
07/22/2026	42.50	42.94	40.02	41.09	-3.45%	12,970
07/21/2026	44.20	44.30	42.33	42.56	-1.80%	6,645
07/20/2026	46.25	46.25	43.19	43.34	-4.98%	27,683
07/17/2026	45.28	46.65	45.28	45.61	+1.36%	8,372
07/16/2026	45.53	45.53	45.00	45.00	+0.63%	2,732
07/15/2026	44.18	46.63	44.18	44.72	+0.79%	5,173
07/14/2026	46.71	46.71	44.37	44.37	-0.69%	7,274
07/13/2026	46.12	46.12	44.37	44.68	-0.64%	2,483
07/10/2026	45.88	46.60	43.87	44.97	-3.58%	11,582
07/09/2026	46.44	46.92	45.81	46.64	+1.79%	2,763
07/08/2026	45.17	46.07	45.17	45.82	+0.75%	3,752
07/07/2026	46.31	46.50	45.48	45.48	-1.88%	3,725
07/06/2026	48.09	48.48	46.35	46.35	-4.37%	10,409
07/02/2026	48.00	49.00	47.22	48.47	-0.06%	17,438
07/01/2026	45.14	48.50	45.14	48.50	+5.46%	3,927
06/30/2026	48.61	48.61	45.38	45.99	-3.18%	10,358
06/29/2026	48.80	50.81	47.34	47.50	-4.71%	16,612
06/26/2026	42.00	49.85	41.98	49.85	+19.66%	44,159
06/25/2026	41.64	42.00	40.87	41.66	+0.41%	5,583
06/24/2026	41.34	42.00	41.12	41.49	+2.42%	4,401
06/23/2026	40.00	40.81	40.00	40.51	+0.82%	10,382
06/22/2026	38.73	40.18	38.61	40.18	+2.27%	3,127
06/18/2026	37.07	39.44	37.07	39.29	+8.12%	10,580
06/17/2026	37.30	38.44	36.34	36.34	-3.43%	3,735
06/16/2026	37.63	37.63	37.63	37.63	-2.18%	2,734
06/15/2026	42.10	42.10	38.47	38.47	-7.23%	4,409
06/12/2026	40.00	41.48	40.00	41.47	+6.09%	2,718
06/11/2026	39.72	40.00	37.57	39.09	-0.23%	4,240
06/10/2026	37.43	39.49	37.43	39.18	+2.94%	2,283
06/09/2026	37.29	38.06	37.29	38.06	+4.33%	2,965
06/08/2026	36.37	36.48	36.37	36.48	-1.43%	3,347
06/05/2026	36.80	37.01	36.80	37.01	-1.57%	2,779
06/04/2026	36.02	37.60	36.02	37.60	+5.41%	3,277
06/03/2026	37.55	37.68	35.67	35.67	-6.16%	9,241
06/02/2026	38.01	38.01	38.01	38.01	0.00%	1,829
06/01/2026	38.76	38.76	38.01	38.01	-1.93%	4,059
05/29/2026	38.76	38.76	38.76	38.76	+0.68%	1,069
05/28/2026	39.01	39.01	38.50	38.50	-4.09%	1,768
05/27/2026	42.20	42.20	40.00	40.14	+0.12%	3,607
05/26/2026	38.93	44.20	38.93	40.09	+11.36%	16,294
05/22/2026	36.35	36.35	36.00	36.00	+0.22%	2,448
05/21/2026	36.07	36.07	35.92	35.92	-0.42%	2,658
05/20/2026	36.63	36.63	36.07	36.07	-1.80%	1,408
05/19/2026	35.05	37.42	35.05	36.73	+5.85%	2,784
05/18/2026	34.70	34.70	34.70	34.70	0.00%	927
05/15/2026	35.23	35.45	34.70	34.70	-2.83%	1,416
05/14/2026	35.71	35.71	35.71	35.71	+2.00%	813
05/13/2026	35.00	35.01	34.63	35.01	-0.23%	3,771