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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	23.4	23.47	23.47	23.55	23.06	802,795
February 19, 2026	23.47	23.44	23.44	23.53	23.42	122,128
February 18, 2026	23.54	23.47	23.47	23.63	23.41	195,600
February 17, 2026	23.49	23.57	23.57	23.67	23.39	123,500
February 13, 2026	23.36	23.53	23.53	23.68	23.36	246,666
February 12, 2026	23.66	23.35	23.35	23.78	23.28	274,700
February 11, 2026	23.57	23.74	23.74	23.8	23.43	251,238
February 10, 2026	23.34	23.5	23.5	23.65	23.02	360,045
February 09, 2026	23.35	23.41	23.41	23.45	23.24	258,247
February 06, 2026	23.23	23.35	23.35	23.42	23.17	238,249
February 05, 2026	23.56	23.04	23.04	23.72	22.96	427,700
February 04, 2026	23.64	23.7	23.7	23.98	23.64	336,600
February 03, 2026	23.42	23.62	23.62	23.71	23.41	263,422
February 02, 2026	23.08	23.34	23.34	23.35	23.08	539,947
January 30, 2026	23.03	23.1	23.1	23.25	23	300,200
January 29, 2026	22.94	23.08	23.08	23.3	22.67	407,346
January 28, 2026	23.26	22.95	22.95	23.54	22.91	249,964
January 27, 2026	23.34	23.36	23.36	23.66	23.21	322,485
January 26, 2026	23.27	23.2	23.2	23.48	23.11	177,700
January 23, 2026	22.85	23.22	23.22	23.22	22.85	222,813
January 22, 2026	22.97	22.99	22.99	23.1	22.86	328,800
January 21, 2026	22.84	22.82	22.82	23	22.61	1.33M
January 20, 2026	22.88	22.73	22.73	23	22.69	949,700
January 19, 2026	22.94	22.91	22.91	22.94	22.74	152,104
January 16, 2026	22.95	22.83	22.83	22.95	22.73	1.01M
January 15, 2026	22.92	22.88	22.88	23	22.82	211,829
January 14, 2026	22.94	22.92	22.92	23.25	22.9	303,300
January 13, 2026	22.9	22.95	22.95	23.01	22.75	298,500
January 12, 2026	23	22.91	22.91	23.15	22.89	175,600
January 09, 2026	22.89	23.01	23.01	23.1	22.85	164,539
January 08, 2026	22.56	22.89	22.89	23.03	22.56	332,287
January 07, 2026	22.82	22.59	22.59	22.97	22.47	547,300
January 06, 2026	22.55	22.89	22.89	23.13	22.5	360,400
January 05, 2026	23.18	22.68	22.46	23.22	22.67	619,000
January 02, 2026	22.75	23.15	23.15	23.17	22.68	397,804
December 31, 2025	22.81	22.72	22.72	22.81	22.65	172,500
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

Transcontinental Inc. (TCL-A.TO) TSX