Transcontinental Inc. - TCL-A.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	19.81	19.99	19.99	20.03	19.64	84,577
October 02, 2025	19.86	19.81	19.81	19.9	19.57	94,300
October 01, 2025	19.42	19.88	19.88	19.98	19.41	190,300
September 30, 2025	19.52	19.67	19.67	19.73	19.41	143,170
September 29, 2025	19.53	19.58	19.58	19.67	19.37	54,235
September 26, 2025	19.37	19.54	19.54	19.55	19.32	98,700
September 25, 2025	19.49	19.32	19.32	19.5	19.24	112,378
September 24, 2025	19.77	19.69	19.47	19.88	19.6	83,200
September 23, 2025	19.63	19.77	19.77	19.9	19.63	83,600
September 22, 2025	19.79	19.7	19.7	19.89	19.64	89,300
September 19, 2025	19.56	19.66	19.66	19.69	19.47	189,113
September 18, 2025	19.54	19.71	19.71	19.82	19.5	97,100
September 17, 2025	19.72	19.54	19.54	19.84	19.53	106,920
September 16, 2025	19.98	19.71	19.71	19.98	19.65	106,117
September 15, 2025	19.87	19.92	19.92	19.94	19.77	97,700
September 12, 2025	19.86	19.89	19.89	20.05	19.85	75,211
September 11, 2025	19.99	20.02	20.02	20.09	19.86	112,217
September 10, 2025	20	19.92	19.92	20.28	19.8	187,405
September 09, 2025	20.68	20.17	20.17	20.68	20.12	111,200
September 08, 2025	20.64	20.59	20.59	20.64	20.1	162,029
September 05, 2025	20.46	20.37	20.37	21.2	20.03	251,505
September 04, 2025	20.37	20.46	20.46	20.54	20.3	97,100
September 03, 2025	20.17	20.27	20.27	20.35	19.92	157,800
September 02, 2025	20.2	20.26	20.26	20.34	20.04	67,500
August 29, 2025	20.49	20.36	20.36	20.49	20.19	95,449
August 28, 2025	20	20.29	20.29	20.33	20	128,900
August 27, 2025	20.08	20.12	20.12	20.17	20	44,400
August 26, 2025	20.01	20.11	20.11	20.15	19.95	45,900
August 25, 2025	20.06	20.03	20.03	20.07	19.85	76,603
August 22, 2025	20.04	20.2	20.2	20.28	20.04	76,100
August 21, 2025	19.71	20.05	20.05	20.13	19.52	76,554
August 20, 2025	19.89	19.6	19.6	19.89	19.59	76,104
August 19, 2025	19.7	19.87	19.87	19.9	19.62	97,000
August 18, 2025	19.61	19.55	19.55	19.63	19.46	72,392
August 15, 2025	19.58	19.62	19.62	19.62	19.44	85,303
August 14, 2025	19.72	19.46	19.46	19.79	19.43	37,100
August 13, 2025	19.78	19.72	19.72	19.82	19.65	59,900
August 12, 2025	19.57	19.78	19.78	19.83	19.5	64,831
August 11, 2025	19.5	19.5	19.5	19.6	19.36	50,800
August 08, 2025	19.64	19.6	19.6	19.68	19.43	67,500
August 07, 2025	19.36	19.38	19.38	19.46	19.31	73,282
August 06, 2025	19.43	19.42	19.42	19.5	19.35	72,700
August 05, 2025	19.58	19.5	19.5	19.6	19.28	94,672
August 01, 2025	19.15	19.21	19.21	19.35	18.96	97,700
July 31, 2025	19.37	19.27	19.27	19.41	19.23	143,941
July 30, 2025	19.74	19.36	19.36	19.74	19.31	135,300
July 29, 2025	19.77	19.71	19.71	19.88	19.64	87,100
July 28, 2025	19.97	19.76	19.76	20	19.73	160,300
July 25, 2025	20.18	19.94	19.94	20.44	19.91	155,931
July 24, 2025	20.05	20.16	20.16	20.35	20.05	167,900
July 23, 2025	20.22	20.27	20.27	20.48	20.17	99,800
July 22, 2025	20.06	20.29	20.29	20.4	20.05	184,945
July 21, 2025	20.12	20.06	20.06	20.23	20.02	66,011
July 18, 2025	20.36	20.07	20.07	20.36	20.06	103,800
July 17, 2025	20.18	20.26	20.26	20.37	20.12	214,236
July 16, 2025	20.09	20.34	20.34	20.41	20.09	151,114
July 15, 2025	20.44	20.09	20.09	20.59	20.07	77,842
July 14, 2025	20.36	20.45	20.45	20.54	20.3	115,900
July 11, 2025	20.41	20.36	20.36	20.47	20.3	112,200
July 10, 2025	20.65	20.51	20.51	20.71	20.47	138,800

Transcontinental Inc. (TCL-A.TO) TSX