Transcontinental Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	20.78	21.06	20.67	20.83	20.83	0.53%	240,606
Jun 19, 2025	20.80	20.90	20.58	20.72	20.72	-0.86%	107,040
Jun 18, 2025	20.91	21.06	20.81	20.90	20.90	-0.05%	54,800
Jun 17, 2025	20.94	21.19	20.82	20.91	20.91	-0.99%	161,300
Jun 16, 2025	21.32	21.33	20.97	21.12	21.12	-0.24%	172,600
Jun 13, 2025	21.17	21.39	21.07	21.17	21.17	-0.80%	86,113
Jun 12, 2025	20.81	21.65	20.81	21.34	21.34	1.76%	195,200
Jun 11, 2025	21.04	21.42	20.92	20.97	20.97	-0.47%	273,100
Jun 10, 2025	21.11	21.25	21.05	21.07	21.07	-0.43%	111,005
Jun 9, 2025	21.11	21.43	21.11	21.16	21.16	0.24%	208,033
Jun 6, 2025	21.26	21.27	20.46	21.11	21.11	-1.81%	268,700
Jun 5, 2025	21.82	22.33	20.92	21.50	21.50	0.99%	381,500
Jun 4, 2025	21.55	21.62	21.29	21.29	21.29	-1.53%	189,530
Jun 3, 2025	21.43	21.75	21.43	21.62	21.62	0.93%	130,733
Jun 2, 2025	21.43	21.77	21.42	21.42	21.42	0.19%	223,132
May 30, 2025	21.21	21.49	21.17	21.38	21.38	0.42%	274,014
May 29, 2025	21.11	21.45	21.00	21.29	21.29	0.80%	198,333
May 28, 2025	20.86	21.13	20.86	21.12	21.12	1.34%	137,703
May 27, 2025	20.73	20.92	20.59	20.84	20.84	0.82%	109,345
May 26, 2025	20.86	20.92	20.66	20.67	20.67	-1.29%	51,800
May 23, 2025	20.36	21.01	20.36	20.94	20.94	1.21%	231,314
May 22, 2025	20.67	20.97	20.56	20.69	20.69	0.53%	278,100
May 21, 2025	20.68	20.80	20.28	20.58	20.58	-1.06%	261,800
May 20, 2025	20.55	21.05	20.52	20.80	20.80	0.63%	157,306
May 16, 2025	20.59	20.80	20.37	20.67	20.67	0.24%	156,400
May 15, 2025	20.24	20.92	20.24	20.62	20.62	2.23%	246,847
May 14, 2025	20.30	20.37	20.06	20.17	20.17	-1.03%	92,700
May 13, 2025	20.12	20.56	20.07	20.38	20.38	1.85%	191,212
May 12, 2025	20.84	20.84	19.93	20.01	20.01	-2.49%	162,476
May 9, 2025	20.05	20.58	19.99	20.52	20.52	2.55%	721,576
May 8, 2025	19.25	20.05	19.25	20.01	20.01	4.11%	391,600
May 7, 2025	19.25	19.25	19.04	19.22	19.22	0.58%	71,145
May 6, 2025	18.93	19.22	18.93	19.11	19.11	0.58%	99,003
May 5, 2025	18.86	19.14	18.75	19.00	19.00	0.74%	61,600
May 2, 2025	18.85	19.29	18.83	18.86	18.86	0.16%	304,735
May 1, 2025	18.80	18.99	18.66	18.83	18.83	0.16%	146,328
Apr 30, 2025	18.12	18.84	18.05	18.80	18.80	2.34%	248,509
Apr 29, 2025	18.35	18.50	18.28	18.37	18.37	-0.16%	99,336
Apr 28, 2025	18.32	18.48	18.29	18.40	18.40	1.15%	102,700
Apr 25, 2025	18.12	18.38	18.03	18.19	18.19	-0.71%	188,101
Apr 24, 2025	17.86	18.34	17.86	18.32	18.32	2.58%	290,411
Apr 23, 2025	17.87	18.08	17.80	17.86	17.86	0.56%	176,946
Apr 22, 2025	17.81	17.95	17.58	17.76	17.76	0.97%	82,000
Apr 21, 2025	17.72	17.74	17.51	17.59	17.59	-0.73%	54,318
Apr 17, 2025	17.58	17.78	17.45	17.72	17.72	1.49%	158,518
Apr 16, 2025	17.41	17.61	17.40	17.46	17.46	-0.06%	39,149
Apr 15, 2025	17.35	17.53	17.27	17.47	17.47	0.46%	121,613
Apr 14, 2025	17.28	17.50	17.21	17.39	17.39	0.64%	218,844
Apr 11, 2025	16.68	17.33	16.68	17.28	17.28	3.60%	246,642
Apr 10, 2025	17.15	17.15	16.58	16.68	16.68	-3.81%	147,523