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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 30, 2025	22.96	22.7	22.7	22.96	22.7	202,604
December 29, 2025	22.71	22.9	22.9	22.99	22.71	228,822
December 23, 2025	22.99	22.85	22.85	23.05	22.77	364,451
December 22, 2025	22.69	22.95	22.95	22.98	22.63	393,808
December 19, 2025	22.85	22.68	22.68	22.85	22.56	230,230
December 18, 2025	23.04	22.74	22.74	23.05	22.65	170,143
December 17, 2025	22.74	23	23	23.03	22.74	328,030
December 16, 2025	22.84	22.61	22.61	23.14	22.5	918,487
December 15, 2025	23.5	22.88	22.88	23.97	22.81	542,808
December 12, 2025	23.6	23.48	23.48	23.74	23.45	528,250
December 11, 2025	23.89	23.6	23.6	24.11	23.46	547,709
December 10, 2025	23.6	24.26	24.26	24.49	23.59	488,000
December 09, 2025	23.91	23.61	23.61	24.37	23.38	727,437
December 08, 2025	25	23.66	23.66	25.65	23.41	1.16M
December 05, 2025	19.95	19.87	19.87	20.04	19.77	64,516
December 04, 2025	20.4	20.02	20.02	20.4	19.93	56,100
December 03, 2025	20.07	20	20	20.16	19.97	99,000
December 02, 2025	20.1	19.91	19.91	20.11	19.91	42,238
December 01, 2025	20.34	20.08	20.08	20.34	19.74	115,442
November 28, 2025	20.51	20.48	20.48	20.52	20.31	50,200
November 27, 2025	20.35	20.56	20.56	20.57	20.33	22,920
November 26, 2025	20.42	20.38	20.38	20.52	20.33	79,200
November 25, 2025	20.09	20.42	20.42	20.63	20.08	135,522
November 24, 2025	20.11	20.04	20.04	20.13	19.94	115,104
November 21, 2025	19.75	20.05	20.05	20.13	19.75	123,802
November 20, 2025	19.97	19.69	19.69	20.18	19.67	85,400
November 19, 2025	19.75	19.97	19.97	20	19.71	77,100
November 18, 2025	19.9	19.89	19.89	19.95	19.74	104,300
November 17, 2025	20.14	19.83	19.83	20.19	19.68	120,100
November 14, 2025	19.8	20.22	20.22	20.29	19.65	120,600
November 13, 2025	19.85	19.88	19.88	19.95	19.71	108,800
November 12, 2025	19.48	19.74	19.74	19.83	19.48	106,000
November 11, 2025	19.58	19.5	19.5	19.83	19.5	109,600
November 10, 2025	19.53	19.62	19.62	19.75	19.49	74,447
November 07, 2025	19.17	19.4	19.4	19.41	18.97	79,652
November 06, 2025	19.32	19.18	19.18	19.35	19.13	44,703
November 05, 2025	19.3	19.32	19.32	19.39	19.21	41,448
November 04, 2025	19.26	19.2	19.2	19.31	19.15	57,737
November 03, 2025	19.76	19.5	19.5	19.76	19.3	54,100
October 31, 2025	19.56	19.69	19.69	19.73	19.45	80,100
October 30, 2025	19.62	19.61	19.61	19.81	19.59	83,100
October 29, 2025	19.86	19.62	19.62	19.86	19.56	119,784
October 28, 2025	19.7	19.81	19.81	19.95	19.7	64,300
October 27, 2025	19.64	19.7	19.7	19.75	19.55	55,421
October 24, 2025	19.52	19.59	19.59	19.72	19.51	68,342
October 23, 2025	19.21	19.46	19.46	19.59	19.21	112,214
October 22, 2025	19.16	19.33	19.33	19.38	19.13	76,200
October 21, 2025	18.9	19.17	19.17	19.2	18.84	124,100
October 20, 2025	18.95	18.88	18.88	19.05	18.77	73,401
October 17, 2025	18.84	18.89	18.89	18.97	18.69	90,743
October 16, 2025	18.9	18.83	18.83	19.02	18.8	53,004
October 15, 2025	19.04	18.91	18.91	19.18	18.76	180,047
October 14, 2025	19.1	18.89	18.89	19.23	18.87	172,628
October 10, 2025	19.34	19.09	19.09	19.45	19.07	138,000
October 09, 2025	19.49	19.32	19.32	19.66	19.32	78,100
October 08, 2025	19.72	19.54	19.54	19.77	19.48	77,000
October 07, 2025	20.12	19.71	19.71	20.12	19.58	142,826
October 06, 2025	20.06	19.98	19.98	20.24	19.89	101,123
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

Transcontinental Inc. (TCL-A.TO) TSX