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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 09, 2025	20.75	20.62	20.62	20.84	20.6	119,600
July 08, 2025	20.5	20.84	20.84	20.99	20.37	126,100
July 07, 2025	20.27	20.4	20.4	20.68	20.2	84,000
July 04, 2025	20.58	20.68	20.68	20.73	20.45	68,723
July 03, 2025	20.56	20.59	20.59	20.71	20.5	104,800
July 02, 2025	20.95	20.51	20.51	20.95	20.47	232,807
June 30, 2025	20.85	20.91	20.91	21.03	20.66	101,000
June 27, 2025	20.92	21.01	20.78	21.21	20.9	255,626
June 26, 2025	20.76	20.94	20.94	20.98	20.76	193,571
June 25, 2025	20.97	20.98	20.98	21.03	20.78	210,200
June 24, 2025	21	21.01	21.01	21.21	20.99	149,702
June 23, 2025	20.67	20.85	20.85	20.9	20.67	126,514
June 20, 2025	20.78	20.83	20.83	21.06	20.67	240,606
June 19, 2025	20.8	20.72	20.72	20.9	20.58	107,040
June 18, 2025	20.91	20.9	20.9	21.06	20.81	54,800
June 17, 2025	20.94	20.91	20.91	21.19	20.82	161,300
June 16, 2025	21.32	21.12	21.12	21.33	20.97	172,600
June 13, 2025	21.17	21.17	21.17	21.39	21.07	86,113
June 12, 2025	20.81	21.34	21.34	21.65	20.81	195,200
June 11, 2025	21.04	20.97	20.97	21.42	20.92	273,100
June 10, 2025	21.11	21.07	21.07	21.25	21.05	111,005
June 09, 2025	21.11	21.16	21.16	21.43	21.11	208,033
June 06, 2025	21.26	21.11	21.11	21.27	20.46	268,700
June 05, 2025	21.82	21.5	21.5	22.33	20.92	381,500
June 04, 2025	21.55	21.29	21.29	21.62	21.29	189,530
June 03, 2025	21.43	21.62	21.62	21.75	21.43	130,733
June 02, 2025	21.43	21.42	21.42	21.77	21.42	223,132
May 30, 2025	21.21	21.38	21.38	21.49	21.17	274,014
May 29, 2025	21.11	21.29	21.29	21.45	21	198,333
May 28, 2025	20.86	21.12	21.12	21.13	20.86	137,703
May 27, 2025	20.73	20.84	20.84	20.92	20.59	109,345
May 26, 2025	20.86	20.67	20.67	20.92	20.66	51,800
May 23, 2025	20.36	20.94	20.94	21.01	20.36	231,314

Transcontinental Inc. (TCL-A.TO) TSX