Transcontinental Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	19.15	19.35	18.96	19.24	19.24	-0.16%	51,243
Jul 31, 2025	19.37	19.41	19.23	19.27	19.27	-0.46%	143,941
Jul 30, 2025	19.74	19.74	19.31	19.36	19.36	-1.78%	135,300
Jul 29, 2025	19.77	19.88	19.64	19.71	19.71	-0.25%	87,100
Jul 28, 2025	19.97	20.00	19.73	19.76	19.76	-0.90%	160,300
Jul 25, 2025	20.18	20.44	19.91	19.94	19.94	-1.09%	155,931
Jul 24, 2025	20.05	20.35	20.05	20.16	20.16	-0.54%	167,900
Jul 23, 2025	20.22	20.48	20.17	20.27	20.27	-0.10%	99,800
Jul 22, 2025	20.06	20.40	20.05	20.29	20.29	1.15%	184,945
Jul 21, 2025	20.12	20.23	20.02	20.06	20.06	-0.05%	66,011
Jul 18, 2025	20.36	20.36	20.06	20.07	20.07	-0.94%	103,800
Jul 17, 2025	20.18	20.37	20.12	20.26	20.26	-0.39%	214,236
Jul 16, 2025	20.09	20.41	20.09	20.34	20.34	1.24%	151,114
Jul 15, 2025	20.44	20.59	20.07	20.09	20.09	-1.76%	77,842
Jul 14, 2025	20.36	20.54	20.30	20.45	20.45	0.44%	115,900
Jul 11, 2025	20.41	20.47	20.30	20.36	20.36	-0.73%	112,200
Jul 10, 2025	20.65	20.71	20.47	20.51	20.51	-0.53%	138,800
Jul 9, 2025	20.75	20.84	20.60	20.62	20.62	-1.06%	119,600
Jul 8, 2025	20.50	20.99	20.37	20.84	20.84	2.16%	126,100
Jul 7, 2025	20.27	20.68	20.20	20.40	20.40	-1.35%	84,000
Jul 4, 2025	20.58	20.73	20.45	20.68	20.68	0.44%	68,723
Jul 3, 2025	20.56	20.71	20.50	20.59	20.59	0.39%	104,800
Jul 2, 2025	20.95	20.95	20.47	20.51	20.51	-1.91%	232,807
Jun 30, 2025	20.85	21.03	20.66	20.91	20.91	-0.48%	101,000
Jun 27, 2025	20.92	21.21	20.90	21.01	20.78	0.33%	255,626
Jun 26, 2025	20.76	20.98	20.76	20.94	20.72	-0.19%	193,600
Jun 25, 2025	20.97	21.03	20.78	20.98	20.76	-0.14%	210,200
Jun 24, 2025	21.00	21.21	20.99	21.01	20.78	0.77%	149,702
Jun 23, 2025	20.67	20.90	20.67	20.85	20.63	0.10%	126,514
Jun 20, 2025	20.78	21.06	20.67	20.83	20.61	0.53%	240,606
Jun 19, 2025	20.80	20.90	20.58	20.72	20.50	-0.86%	107,040
Jun 18, 2025	20.91	21.06	20.81	20.90	20.68	-0.05%	54,800
Jun 17, 2025	20.94	21.19	20.82	20.91	20.69	-0.99%	161,300
Jun 16, 2025	21.32	21.33	20.97	21.12	20.89	-0.24%	172,600
Jun 13, 2025	21.17	21.39	21.07	21.17	20.94	-0.80%	86,113
Jun 12, 2025	20.81	21.65	20.81	21.34	21.11	1.76%	195,200
Jun 11, 2025	21.04	21.42	20.92	20.97	20.75	-0.47%	273,100
Jun 10, 2025	21.11	21.25	21.05	21.07	20.84	-0.43%	111,005
Jun 9, 2025	21.11	21.43	21.11	21.16	20.93	0.24%	208,033
Jun 6, 2025	21.26	21.27	20.46	21.11	20.88	-1.81%	268,700
Jun 5, 2025	21.82	22.33	20.92	21.50	21.27	0.99%	381,500
Jun 4, 2025	21.55	21.62	21.29	21.29	21.06	-1.53%	189,530
Jun 3, 2025	21.43	21.75	21.43	21.62	21.39	0.93%	130,733
Jun 2, 2025	21.43	21.77	21.42	21.42	21.19	0.19%	223,132
May 30, 2025	21.21	21.49	21.17	21.38	21.15	0.42%	274,014
May 29, 2025	21.11	21.45	21.00	21.29	21.06	0.80%	198,333
May 28, 2025	20.86	21.13	20.86	21.12	20.89	1.34%	137,703
May 27, 2025	20.73	20.92	20.59	20.84	20.62	0.82%	109,345
May 26, 2025	20.86	20.92	20.66	20.67	20.45	-1.29%	51,800
May 23, 2025	20.36	21.01	20.36	20.94	20.72	1.21%	231,314