Transcontinental Inc. (TCLAF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 12:48PM EDT
Time Period:
Sept 28, 2022 - Sept 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 27, 2023 | 8.60 | 8.60 | 8.53 | 8.53 | 8.53 | 5,200 |
| Sept 26, 2023 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 4,700 |
| Sept 25, 2023 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 1,000 |
| Sept 22, 2023 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 400 |
| Sept 21, 2023 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 8,900 |
| Sept 20, 2023 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 13,100 |
| Sept 19, 2023 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 200 |
| Sept 18, 2023 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 9,500 |
| Sept 15, 2023 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| Sept 14, 2023 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 23,300 |
| Sept 13, 2023 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 12,500 |
| Sept 12, 2023 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 1,000 |
| Sept 11, 2023 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 19,500 |
| Sept 08, 2023 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 25,100 |
| Sept 07, 2023 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 74,000 |
| Sept 06, 2023 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 52,500 |
| Sept 05, 2023 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| Sept 01, 2023 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 600 |
| Aug 31, 2023 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| Aug 30, 2023 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| Aug 29, 2023 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| Aug 28, 2023 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| Aug 25, 2023 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| Aug 24, 2023 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| Aug 23, 2023 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| Aug 22, 2023 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| Aug 21, 2023 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| Aug 18, 2023 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| Aug 17, 2023 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| Aug 16, 2023 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 200 |
| Aug 15, 2023 | 9.30 | 9.30 | 9.12 | 9.26 | 9.26 | 7,400 |
| Aug 14, 2023 | 9.47 | 9.47 | 9.34 | 9.34 | 9.34 | 7,900 |
| Aug 11, 2023 | 9.55 | 9.58 | 9.42 | 9.45 | 9.45 | 16,400 |
| Aug 10, 2023 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - |
| Aug 09, 2023 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 500 |
| Aug 08, 2023 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| Aug 07, 2023 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| Aug 04, 2023 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| Aug 03, 2023 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 100 |
| Aug 02, 2023 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| Aug 01, 2023 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| Jul 31, 2023 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| Jul 28, 2023 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| Jul 27, 2023 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| Jul 26, 2023 | 10.16 | 10.16 | 10.09 | 10.09 | 10.09 | 1,300 |
| Jul 25, 2023 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 9,400 |
| Jul 24, 2023 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
| Jul 21, 2023 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 300 |
| Jul 20, 2023 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| Jul 19, 2023 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| Jul 18, 2023 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| Jul 17, 2023 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| Jul 14, 2023 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| Jul 13, 2023 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| Jul 12, 2023 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| Jul 11, 2023 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 100 |
| Jul 10, 2023 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 1,000 |
| Jul 07, 2023 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| Jul 06, 2023 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| Jul 05, 2023 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| Jul 03, 2023 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| Jun 30, 2023 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 300 |
| Jun 29, 2023 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - |
| Jun 28, 2023 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 200 |
| Jun 27, 2023 | 10.66 | 10.88 | 10.66 | 10.88 | 10.88 | 1,300 |
| Jun 26, 2023 | 10.65 | 10.65 | 10.63 | 10.63 | 10.63 | 1,400 |
| Jun 23, 2023 | 10.60 | 10.60 | 10.47 | 10.47 | 10.47 | 200 |
| Jun 22, 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 100 |
| Jun 21, 2023 | 11.17 | 11.17 | 11.15 | 11.15 | 11.15 | 1,800 |
| Jun 20, 2023 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| Jun 16, 2023 | 10.62 | 11.20 | 10.62 | 11.20 | 11.20 | 1,500 |
| Jun 15, 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| Jun 14, 2023 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 600 |
| Jun 13, 2023 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| Jun 12, 2023 | 11.00 | 11.06 | 10.99 | 11.06 | 11.06 | 1,800 |
| Jun 09, 2023 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 300 |
| Jun 08, 2023 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| Jun 07, 2023 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 100 |
| Jun 06, 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| Jun 05, 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| Jun 02, 2023 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 200 |
| Jun 01, 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 100 |
| May 31, 2023 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 500 |
| May 30, 2023 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| May 26, 2023 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| May 25, 2023 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| May 24, 2023 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| May 23, 2023 | 11.20 | 11.20 | 11.15 | 11.17 | 11.17 | 5,300 |
| May 22, 2023 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| May 19, 2023 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| May 18, 2023 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 100 |
| May 17, 2023 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| May 16, 2023 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| May 15, 2023 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 100 |
| May 12, 2023 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 2,400 |
| May 11, 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| May 10, 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| May 09, 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| May 08, 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| May 05, 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 9,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
