Transcontinental Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	19.95	20.04	19.77	19.87	19.87	-0.75%	64,516
Dec 4, 2025	20.40	20.40	19.93	20.02	20.02	0.10%	56,100
Dec 3, 2025	20.07	20.16	19.97	20.00	20.00	0.45%	98,985
Dec 2, 2025	20.10	20.11	19.91	19.91	19.91	-0.85%	42,238
Dec 1, 2025	20.34	20.34	19.74	20.08	20.08	-1.95%	115,442
Nov 28, 2025	20.51	20.52	20.31	20.48	20.48	-0.39%	50,152
Nov 27, 2025	20.35	20.57	20.33	20.56	20.56	0.88%	22,920
Nov 26, 2025	20.42	20.52	20.33	20.38	20.38	-0.20%	79,160
Nov 25, 2025	20.09	20.63	20.08	20.42	20.42	1.90%	135,522
Nov 24, 2025	20.11	20.13	19.94	20.04	20.04	-0.05%	115,104
Nov 21, 2025	19.75	20.13	19.75	20.05	20.05	1.83%	123,802
Nov 20, 2025	19.97	20.18	19.67	19.69	19.69	-1.40%	88,287
Nov 19, 2025	19.75	20.00	19.71	19.97	19.97	0.40%	77,077
Nov 18, 2025	19.90	19.95	19.74	19.89	19.89	0.30%	104,259
Nov 17, 2025	20.14	20.19	19.68	19.83	19.83	-1.93%	120,067
Nov 14, 2025	19.80	20.29	19.65	20.22	20.22	1.71%	120,603
Nov 13, 2025	19.85	19.95	19.71	19.88	19.88	0.71%	108,797
Nov 12, 2025	19.48	19.83	19.48	19.74	19.74	1.23%	106,001
Nov 11, 2025	19.58	19.83	19.50	19.50	19.50	-0.61%	109,609
Nov 10, 2025	19.53	19.75	19.49	19.62	19.62	1.13%	74,447
Nov 7, 2025	19.17	19.41	18.97	19.40	19.40	1.15%	80,041
Nov 6, 2025	19.32	19.35	19.13	19.18	19.18	-0.72%	44,703
Nov 5, 2025	19.30	19.39	19.21	19.32	19.32	0.63%	41,448
Nov 4, 2025	19.26	19.31	19.15	19.20	19.20	-1.54%	57,737
Nov 3, 2025	19.76	19.76	19.30	19.50	19.50	-0.96%	54,067
Oct 31, 2025	19.56	19.73	19.45	19.69	19.69	0.41%	80,051
Oct 30, 2025	19.62	19.81	19.59	19.61	19.61	-0.05%	83,075
Oct 29, 2025	19.86	19.86	19.56	19.62	19.62	-0.96%	119,784
Oct 28, 2025	19.70	19.95	19.70	19.81	19.81	0.56%	64,251
Oct 27, 2025	19.64	19.75	19.55	19.70	19.70	0.56%	55,421
Oct 24, 2025	19.52	19.72	19.51	19.59	19.59	0.67%	68,342
Oct 23, 2025	19.21	19.59	19.21	19.46	19.46	0.67%	112,214
Oct 22, 2025	19.16	19.38	19.13	19.33	19.33	0.83%	76,194
Oct 21, 2025	18.90	19.20	18.84	19.17	19.17	1.54%	124,092
Oct 20, 2025	18.95	19.05	18.77	18.88	18.88	-0.05%	73,401
Oct 17, 2025	18.84	18.97	18.69	18.89	18.89	0.32%	90,743
Oct 16, 2025	18.90	19.02	18.80	18.83	18.83	-0.42%	53,004
Oct 15, 2025	19.04	19.18	18.76	18.91	18.91	0.11%	180,047
Oct 14, 2025	19.10	19.23	18.87	18.89	18.89	-1.05%	172,628
Oct 10, 2025	19.34	19.45	19.07	19.09	19.09	-1.19%	137,971
Oct 9, 2025	19.49	19.66	19.32	19.32	19.32	-1.13%	78,084
Oct 8, 2025	19.72	19.77	19.48	19.54	19.54	-0.86%	76,983
Oct 7, 2025	20.12	20.12	19.58	19.71	19.71	-1.35%	142,826
Oct 6, 2025	20.06	20.24	19.89	19.98	19.98	-0.05%	101,123
Oct 3, 2025	19.81	20.03	19.64	19.99	19.99	0.91%	84,577
Oct 2, 2025	19.86	19.90	19.57	19.81	19.81	-0.35%	94,290
Oct 1, 2025	19.42	19.98	19.41	19.88	19.88	1.07%	190,291
Sep 30, 2025	19.52	19.73	19.41	19.67	19.67	0.46%	144,960
Sep 29, 2025	19.53	19.67	19.37	19.58	19.58	0.20%	54,235
Sep 26, 2025	19.37	19.55	19.32	19.54	19.54	1.14%	98,686