TransAlta Corporation (FRA:TZ1)
Germany · Delayed Price · Currency is EUR 10.43
+0.05 (0.53%)
Last updated: Aug 27, 2025, 8:09 AM CET
TransAlta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | - | 3.99% | 30 |
| Aug 28, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | - | -1.49% | 30 |
| Aug 27, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | - | 0.53% | - |
| Aug 26, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | - | -0.62% | - |
| Aug 25, 2025 | 10.25 | 10.44 | 10.25 | 10.44 | - | -0.62% | 528 |
| Aug 22, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | - | 0.53% | 5 |
| Aug 21, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | - | -0.71% | 5 |
| Aug 20, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | - | -1.08% | 5 |
| Aug 19, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | - | 1.87% | 5 |
| Aug 18, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | - | -1.60% | 5 |
| Aug 15, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | - | 2.31% | 5 |
| Aug 14, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | - | -0.29% | - |
| Aug 13, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | - | 1.61% | - |
| Aug 12, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | - | -0.24% | 5 |
| Aug 11, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | - | 0.44% | 5 |
| Aug 8, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | - | -1.11% | 5 |
| Aug 7, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | - | 0.05% | 5 |
| Aug 6, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | - | -4.92% | 5 |
| Aug 5, 2025 | 10.65 | 10.87 | 10.65 | 10.87 | - | 2.31% | 5 |
| Aug 4, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | - | 1.82% | 604 |
| Aug 1, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | - | -1.88% | 604 |
| Jul 31, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | - | 2.56% | - |
| Jul 30, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | - | -0.62% | 604 |
| Jul 29, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | - | -1.28% | 604 |
| Jul 28, 2025 | 10.36 | 10.57 | 10.36 | 10.57 | - | 1.73% | 604 |
| Jul 25, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | - | -1.80% | 6 |
| Jul 24, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | - | 2.03% | - |
| Jul 23, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | - | -0.14% | 6 |
| Jul 22, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | - | -1.28% | - |
| Jul 21, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | - | 1.94% | 6 |
| Jul 18, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | - | 1.43% | 301 |
| Jul 17, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | - | 1.74% | 301 |
| Jul 16, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | - | 1.40% | 301 |
| Jul 15, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | - | 1.84% | 301 |
| Jul 14, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | - | 2.05% | 301 |
| Jul 11, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | - | 6.30% | 301 |
| Jul 10, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | - | 1.25% | 301 |
| Jul 9, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | - | -1.61% | - |
| Jul 8, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | - | -1.82% | 301 |
| Jul 7, 2025 | 9.00 | 9.12 | 8.99 | 9.12 | - | -0.41% | 301 |
| Jul 4, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | - | 2.81% | 50 |
| Jul 3, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | - | -1.52% | - |
| Jul 2, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | - | -0.29% | - |
| Jul 1, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | - | 0.29% | - |
| Jun 30, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | - | -0.55% | - |
| Jun 27, 2025 | 9.06 | 9.10 | 9.06 | 9.10 | - | -1.30% | 50 |
| Jun 26, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | - | -1.77% | - |
| Jun 25, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | - | 0.66% | 50 |
| Jun 24, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | - | -1.38% | - |
| Jun 23, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | - | -1.54% | 50 |