Transcontinental Inc. (TCLAF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 02:40PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
| Apr 24, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
| Apr 23, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
| Apr 22, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
| Apr 19, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
| Apr 18, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
| Apr 17, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
| Apr 16, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 800 |
| Apr 15, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| Apr 12, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 800 |
| Apr 11, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| Apr 10, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| Apr 09, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| Apr 08, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 700 |
| Apr 05, 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 1,000 |
| Apr 04, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Apr 03, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 100 |
| Apr 02, 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| Apr 02, 2024 | 0.166 Dividend | |||||
| Apr 01, 2024 | 10.80 | 10.80 | 10.79 | 10.79 | 10.62 | 43,900 |
| Mar 28, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.63 | - |
| Mar 27, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.63 | - |
| Mar 26, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.63 | - |
| Mar 25, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.63 | - |
| Mar 22, 2024 | 10.80 | 10.83 | 10.73 | 10.80 | 10.63 | 8,800 |
| Mar 21, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.76 | 400 |
| Mar 20, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.79 | - |
| Mar 19, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.79 | - |
| Mar 18, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.79 | 100 |
| Mar 15, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 10.95 | 400 |
| Mar 14, 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.35 | - |
| Mar 13, 2024 | 10.55 | 10.55 | 10.51 | 10.51 | 10.35 | 700 |
| Mar 12, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.44 | - |
| Mar 11, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.44 | - |
| Mar 08, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.44 | - |
| Mar 07, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.44 | - |
| Mar 06, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.44 | - |
| Mar 05, 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.44 | 800 |
| Mar 04, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.37 | - |
| Mar 01, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.37 | - |
| Feb 29, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.37 | - |
| Feb 28, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.37 | - |
| Feb 27, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.37 | - |
| Feb 26, 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.37 | - |
| Feb 23, 2024 | 10.50 | 10.53 | 10.49 | 10.53 | 10.37 | 1,800 |
| Feb 22, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.30 | - |
| Feb 21, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.30 | - |
| Feb 20, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.30 | 2,400 |
| Feb 16, 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.30 | 100 |
| Feb 15, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.70 | - |
| Feb 14, 2024 | 9.85 | 9.85 | 9.85 | 9.85 | 9.70 | - |
| Feb 13, 2024 | 9.89 | 9.89 | 9.85 | 9.85 | 9.70 | 200 |
| Feb 12, 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.01 | - |
| Feb 09, 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.01 | - |
| Feb 08, 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.01 | - |
| Feb 07, 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.01 | 300 |
| Feb 06, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.85 | 100 |
| Feb 05, 2024 | 9.77 | 9.77 | 9.77 | 9.77 | 9.62 | 200 |
| Feb 02, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.08 | - |
| Feb 01, 2024 | 10.35 | 10.35 | 10.24 | 10.24 | 10.08 | 400 |
| Jan 31, 2024 | 10.07 | 10.09 | 10.06 | 10.06 | 9.91 | 500 |
| Jan 30, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 9.97 | - |
| Jan 29, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 9.97 | - |
| Jan 26, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 9.97 | - |
| Jan 25, 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 9.97 | 100 |
| Jan 24, 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.02 | 300 |
| Jan 23, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 9.99 | - |
| Jan 22, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 9.99 | - |
| Jan 19, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 9.99 | - |
| Jan 18, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 9.99 | 16,300 |
| Jan 17, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 9.99 | 9,100 |
| Jan 16, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 9.99 | - |
| Jan 12, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 9.99 | - |
| Jan 11, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 9.99 | 1,500 |
| Jan 10, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 9.99 | - |
| Jan 09, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 9.99 | 8,800 |
| Jan 08, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 9.99 | 1,300 |
| Jan 05, 2024 | 10.20 | 10.30 | 10.15 | 10.15 | 9.99 | 2,600 |
| Jan 05, 2024 | 0.169 Dividend | |||||
| Jan 04, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.04 | 1,100 |
| Jan 03, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 9.92 | - |
| Jan 02, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 9.92 | 1,400 |
| Dec 29, 2023 | 10.37 | 10.37 | 10.37 | 10.37 | 10.04 | - |
| Dec 28, 2023 | 10.32 | 10.37 | 10.32 | 10.37 | 10.04 | 4,500 |
| Dec 27, 2023 | 10.15 | 10.15 | 10.15 | 10.15 | 9.83 | 900 |
| Dec 26, 2023 | 10.15 | 10.15 | 10.15 | 10.15 | 9.83 | - |
| Dec 22, 2023 | 10.15 | 10.15 | 10.15 | 10.15 | 9.83 | - |
| Dec 21, 2023 | 10.15 | 10.15 | 10.15 | 10.15 | 9.83 | 2,800 |
| Dec 20, 2023 | 10.25 | 10.26 | 10.15 | 10.15 | 9.83 | 4,500 |
| Dec 19, 2023 | 8.96 | 9.26 | 8.91 | 9.26 | 8.97 | 4,800 |
| Dec 18, 2023 | 9.26 | 9.26 | 9.26 | 9.26 | 8.97 | 10,400 |
| Dec 15, 2023 | 9.26 | 9.26 | 9.26 | 9.26 | 8.97 | - |
| Dec 14, 2023 | 8.96 | 9.26 | 8.91 | 9.26 | 8.97 | 2,600 |
| Dec 13, 2023 | 8.61 | 8.64 | 8.59 | 8.63 | 8.36 | 8,500 |
| Dec 12, 2023 | 8.38 | 8.38 | 8.38 | 8.38 | 8.12 | 1,000 |
| Dec 11, 2023 | 8.33 | 8.33 | 8.33 | 8.33 | 8.07 | 11,800 |
| Dec 08, 2023 | 8.33 | 8.33 | 8.33 | 8.33 | 8.07 | - |
| Dec 07, 2023 | 8.33 | 8.33 | 8.33 | 8.33 | 8.07 | 5,600 |
| Dec 06, 2023 | 8.42 | 8.42 | 8.33 | 8.33 | 8.07 | 300 |
| Dec 05, 2023 | 8.44 | 8.44 | 8.36 | 8.38 | 8.12 | 10,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.