Transnational Corporation Plc (NGX:TRANSCORP)
Nigeria
· Delayed Price · Currency is NGN 45.40
-0.01 (-0.01%)
At close: Apr 28, 2026
Transnational Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -3.40% | 3,775,948 |
| Apr 27, 2026 | 47.00 | 49.50 | 47.00 | 47.00 | 45.41 | -0.21% | 4,513,854 |
| Apr 24, 2026 | 48.00 | 48.00 | 47.10 | 47.10 | 45.50 | -1.87% | 1,162,279 |
| Apr 23, 2026 | 48.00 | 48.00 | 47.40 | 48.00 | 46.37 | -2.04% | 2,504,052 |
| Apr 22, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 47.34 | - | 710,157 |
| Apr 21, 2026 | 49.80 | 49.80 | 49.00 | 49.00 | 47.34 | -1.61% | 2,195,413 |
| Apr 20, 2026 | 47.00 | 50.00 | 46.45 | 49.80 | 48.11 | 3.32% | 7,643,411 |
| Apr 17, 2026 | 47.30 | 48.20 | 47.00 | 48.20 | 46.57 | -2.63% | 3,522,860 |
| Apr 16, 2026 | 46.70 | 50.00 | 46.70 | 49.50 | 47.82 | 3.23% | 2,383,353 |
| Apr 15, 2026 | 47.95 | 47.95 | 47.95 | 47.95 | 46.32 | - | 899,076 |
| Apr 14, 2026 | 47.00 | 47.95 | 47.00 | 47.95 | 46.32 | 3.01% | 1,306,844 |
| Apr 13, 2026 | 46.50 | 46.55 | 46.50 | 46.55 | 44.97 | 0.22% | 2,739,532 |
| Apr 10, 2026 | 46.35 | 46.45 | 46.35 | 46.45 | 44.88 | -7.10% | 1,622,619 |
| Apr 9, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 48.31 | - | 1,216,390 |
| Apr 8, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 48.31 | - | 909,236 |
| Apr 7, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 48.31 | - | 1,043,039 |
| Apr 2, 2026 | 48.00 | 50.00 | 48.00 | 50.00 | 48.31 | 4.17% | 3,325,664 |
| Apr 1, 2026 | 47.20 | 48.00 | 47.20 | 48.00 | 46.37 | -0.72% | 1,635,218 |
| Mar 31, 2026 | 48.35 | 48.35 | 48.35 | 48.35 | 46.71 | 0.73% | 1,879,864 |
| Mar 30, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 46.37 | - | 967,383 |
| Mar 27, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 46.37 | -0.72% | 1,051,533 |
| Mar 26, 2026 | 48.35 | 48.35 | 48.35 | 48.35 | 46.71 | 0.73% | 796,215 |
| Mar 25, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 46.37 | -3.81% | 2,184,409 |
| Mar 24, 2026 | 49.45 | 49.90 | 49.45 | 49.90 | 48.21 | 3.85% | 5,567,813 |
| Mar 23, 2026 | 48.00 | 48.05 | 48.00 | 48.05 | 46.42 | 2.23% | 2,484,609 |
| Mar 18, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 45.41 | - | 651,031 |
| Mar 17, 2026 | 49.95 | 50.00 | 47.00 | 47.00 | 45.41 | -2.69% | 3,027,412 |
| Mar 16, 2026 | 48.00 | 48.30 | 46.55 | 48.30 | 46.66 | 0.62% | 3,633,384 |
| Mar 13, 2026 | 48.70 | 48.70 | 48.00 | 48.00 | 46.37 | -1.03% | 1,606,378 |
| Mar 12, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 46.86 | - | 822,757 |
| Mar 11, 2026 | 48.75 | 48.85 | 48.50 | 48.50 | 46.86 | -0.51% | 2,252,497 |
| Mar 10, 2026 | 49.00 | 49.10 | 48.50 | 48.75 | 47.10 | -1.71% | 4,701,078 |
| Mar 9, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 47.92 | -2.75% | 2,461,793 |
| Mar 6, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 49.27 | - | 1,079,024 |
| Mar 5, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 49.27 | -0.39% | 6,881,814 |
| Mar 4, 2026 | 51.00 | 51.20 | 51.00 | 51.20 | 49.46 | -1.54% | 3,970,065 |
| Mar 3, 2026 | 52.00 | 52.05 | 50.50 | 52.00 | 50.24 | -3.53% | 12,665,520 |
| Mar 2, 2026 | 51.90 | 53.90 | 51.90 | 53.90 | 52.07 | 6.63% | 8,457,910 |
| Feb 27, 2026 | 51.50 | 51.50 | 50.50 | 50.55 | 48.84 | -0.88% | 4,781,018 |
| Feb 26, 2026 | 53.05 | 53.05 | 51.00 | 51.00 | 49.27 | -7.27% | 18,142,460 |
| Feb 25, 2026 | 54.70 | 55.05 | 54.10 | 55.00 | 53.14 | 2.71% | 8,584,397 |
| Feb 24, 2026 | 53.50 | 54.00 | 53.00 | 53.55 | 51.73 | 1.23% | 10,065,730 |
| Feb 23, 2026 | 53.00 | 53.00 | 52.90 | 52.90 | 51.11 | 0.19% | 2,475,469 |
| Feb 20, 2026 | 53.00 | 54.70 | 52.80 | 52.80 | 51.01 | 1.54% | 2,944,000 |
| Feb 19, 2026 | 51.00 | 52.15 | 51.00 | 52.00 | 50.24 | 1.96% | 9,372,172 |
| Feb 18, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 49.27 | - | 2,219,684 |
| Feb 17, 2026 | 51.00 | 51.50 | 50.50 | 51.00 | 49.27 | - | 7,530,205 |
| Feb 16, 2026 | 51.00 | 51.00 | 50.80 | 51.00 | 49.27 | - | 4,617,499 |
| Feb 13, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 49.27 | - | 1,202,058 |
| Feb 12, 2026 | 50.75 | 51.00 | 50.70 | 51.00 | 49.27 | 0.59% | 5,137,586 |
| Feb 11, 2026 | 50.00 | 50.70 | 50.00 | 50.70 | 48.98 | 1.40% | 3,086,939 |
| Feb 10, 2026 | 50.50 | 50.50 | 49.30 | 50.00 | 48.31 | -1.96% | 4,295,583 |
| Feb 9, 2026 | 49.00 | 51.00 | 48.60 | 51.00 | 49.27 | 5.15% | 5,349,046 |
| Feb 6, 2026 | 47.00 | 48.50 | 47.00 | 48.50 | 46.86 | 3.63% | 3,767,605 |
| Feb 5, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 45.21 | 1.08% | 1,746,398 |
| Feb 4, 2026 | 46.30 | 46.30 | 46.30 | 46.30 | 44.73 | - | 1,283,254 |
| Feb 3, 2026 | 47.00 | 47.00 | 46.30 | 46.30 | 44.73 | - | 2,147,216 |
| Feb 2, 2026 | 45.90 | 46.30 | 45.90 | 46.30 | 44.73 | 0.87% | 1,302,758 |
| Jan 30, 2026 | 46.05 | 46.05 | 45.90 | 45.90 | 44.34 | -1.08% | 1,190,788 |
| Jan 29, 2026 | 46.50 | 47.00 | 46.30 | 46.40 | 44.83 | 0.98% | 3,980,276 |
| Jan 28, 2026 | 45.95 | 45.95 | 45.95 | 45.95 | 44.39 | - | 1,374,018 |
| Jan 27, 2026 | 44.50 | 45.95 | 44.50 | 45.95 | 44.39 | 2.00% | 1,269,929 |
| Jan 26, 2026 | 46.15 | 46.15 | 45.05 | 45.05 | 43.52 | -2.38% | 2,241,666 |
| Jan 23, 2026 | 46.75 | 46.75 | 46.15 | 46.15 | 44.59 | -1.28% | 1,430,491 |
| Jan 22, 2026 | 46.75 | 46.75 | 46.75 | 46.75 | 45.17 | -3.01% | 1,935,628 |
| Jan 21, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 46.57 | - | 1,863,764 |
| Jan 20, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 46.57 | -3.12% | 6,487,386 |
| Jan 19, 2026 | 49.75 | 49.75 | 49.75 | 49.75 | 48.06 | - | 1,469,069 |
| Jan 16, 2026 | 50.00 | 50.00 | 49.75 | 49.75 | 48.06 | 1.22% | 1,226,111 |
| Jan 15, 2026 | 49.15 | 49.15 | 49.15 | 49.15 | 47.48 | 2.50% | 1,578,110 |
| Jan 14, 2026 | 46.50 | 48.00 | 46.50 | 47.95 | 46.32 | 3.12% | 8,555,333 |
| Jan 13, 2026 | 46.50 | 46.50 | 46.50 | 46.50 | 44.92 | 1.09% | 15,647,720 |
| Jan 12, 2026 | 46.50 | 46.50 | 46.00 | 46.00 | 44.44 | 1.10% | 5,944,991 |
| Jan 9, 2026 | 45.10 | 46.00 | 45.10 | 45.50 | 43.96 | 1.00% | 3,640,160 |
| Jan 8, 2026 | 45.00 | 45.15 | 45.00 | 45.05 | 43.52 | 0.11% | 3,370,456 |
| Jan 7, 2026 | 46.00 | 46.00 | 45.00 | 45.00 | 43.47 | - | 7,218,306 |
| Jan 6, 2026 | 45.65 | 46.00 | 45.00 | 45.00 | 43.47 | - | 5,085,629 |
| Jan 5, 2026 | 44.90 | 45.00 | 44.90 | 45.00 | 43.47 | -0.88% | 4,361,104 |
| Jan 2, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 43.86 | - | 1,147,274 |
| Dec 31, 2025 | 45.10 | 45.40 | 43.95 | 45.40 | 43.86 | 2.02% | 5,449,070 |
| Dec 30, 2025 | 42.00 | 44.50 | 42.00 | 44.50 | 42.99 | 7.23% | 8,754,221 |
| Dec 29, 2025 | 41.25 | 41.50 | 41.25 | 41.50 | 40.09 | 1.22% | 1,064,894 |
| Dec 24, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 39.61 | - | 329,027 |
| Dec 23, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 39.61 | - | 709,913 |
| Dec 22, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 39.61 | - | 1,106,155 |
| Dec 19, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 39.61 | 0.12% | 1,587,727 |
| Dec 18, 2025 | 41.00 | 41.00 | 40.95 | 40.95 | 39.56 | -0.12% | 1,803,090 |
| Dec 17, 2025 | 41.40 | 41.40 | 41.00 | 41.00 | 39.61 | -2.84% | 1,684,564 |
| Dec 16, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 40.77 | - | 488,841 |
| Dec 15, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 40.77 | - | 752,512 |
| Dec 12, 2025 | 42.50 | 42.80 | 42.20 | 42.20 | 40.77 | -2.54% | 1,717,606 |
| Dec 11, 2025 | 43.30 | 43.30 | 43.30 | 43.30 | 41.83 | - | 556,701 |
| Dec 10, 2025 | 43.30 | 43.30 | 43.30 | 43.30 | 41.83 | - | 1,184,164 |
| Dec 9, 2025 | 43.95 | 43.95 | 42.65 | 43.30 | 41.83 | 3.10% | 2,325,445 |
| Dec 8, 2025 | 41.00 | 42.00 | 41.00 | 42.00 | 40.58 | - | 3,954,696 |
| Dec 5, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 40.58 | 2.56% | 1,177,462 |
| Dec 4, 2025 | 40.95 | 40.95 | 40.95 | 40.95 | 39.56 | 2.12% | 1,860,008 |
| Dec 3, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 38.74 | - | 587,830 |
| Dec 2, 2025 | 42.00 | 42.00 | 40.10 | 40.10 | 38.74 | -4.52% | 1,061,500 |
| Dec 1, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 40.58 | - | 1,024,498 |