TransAlta Corporation (FRA:TZ1)
Germany · Delayed Price · Currency is EUR 11.48
-0.07 (-0.61%)
At close: Jan 30, 2026
TransAlta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 11.28 | 11.48 | 11.28 | 11.48 | 11.48 | -0.61% | 100 |
| Jan 29, 2026 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 1.40% | - |
| Jan 28, 2026 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 4.50% | - |
| Jan 27, 2026 | 10.70 | 10.90 | 10.70 | 10.90 | 10.90 | 0.55% | 3,467 |
| Jan 26, 2026 | 10.63 | 10.84 | 10.63 | 10.84 | 10.84 | 2.99% | 250 |
| Jan 23, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -1.45% | - |
| Jan 22, 2026 | 10.49 | 10.68 | 10.49 | 10.68 | 10.68 | -4.60% | 250 |
| Jan 21, 2026 | 10.94 | 11.20 | 10.94 | 11.20 | 11.20 | 4.43% | 250 |
| Jan 20, 2026 | 10.64 | 10.72 | 10.64 | 10.72 | 10.72 | -2.72% | 250 |
| Jan 19, 2026 | 10.82 | 11.02 | 10.82 | 11.02 | 11.02 | 4.65% | 100 |
| Jan 16, 2026 | 10.54 | 10.54 | 10.53 | 10.53 | 10.53 | 2.28% | 200 |
| Jan 15, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.29% | - |
| Jan 14, 2026 | 10.35 | 10.35 | 10.27 | 10.27 | 10.27 | -2.05% | 100 |
| Jan 13, 2026 | 10.35 | 10.48 | 10.35 | 10.48 | 10.48 | -0.38% | 1,748 |
| Jan 12, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 1.59% | - |
| Jan 9, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -0.77% | - |
| Jan 8, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -3.07% | - |
| Jan 7, 2026 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -0.97% | - |
| Jan 6, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | -0.96% | - |
| Jan 5, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 2.71% | - |
| Jan 2, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -0.47% | - |
| Dec 30, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.23% | - |
| Dec 29, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 1.90% | - |
| Dec 23, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.61% | - |
| Dec 22, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.38% | - |
| Dec 19, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -2.88% | - |
| Dec 18, 2025 | 10.83 | 10.93 | 10.83 | 10.93 | 10.93 | -4.79% | 200 |
| Dec 17, 2025 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -0.73% | - |
| Dec 16, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | -1.15% | - |
| Dec 15, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -4.02% | - |
| Dec 12, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -0.29% | - |
| Dec 11, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | -1.85% | - |
| Dec 10, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -2.73% | - |
| Dec 9, 2025 | 12.03 | 12.81 | 12.03 | 12.81 | 12.81 | 7.07% | 320 |
| Dec 8, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -1.24% | 199 |
| Dec 5, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 1.81% | - |
| Dec 4, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.79% | - |
| Dec 3, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -1.60% | - |
| Dec 2, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -2.48% | - |
| Dec 1, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 2.97% | - |
| Nov 28, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.09 | 0.04% | - |
| Nov 27, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.09 | 1.04% | - |
| Nov 26, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 11.97 | -1.44% | - |
| Nov 25, 2025 | 12.21 | 12.21 | 12.18 | 12.18 | 12.14 | 1.88% | 40 |
| Nov 24, 2025 | 11.80 | 11.96 | 11.80 | 11.96 | 11.92 | -1.60% | 59 |
| Nov 21, 2025 | 11.92 | 12.15 | 11.92 | 12.15 | 12.11 | -2.80% | 680 |
| Nov 20, 2025 | 12.45 | 12.69 | 12.45 | 12.50 | 12.46 | -0.36% | 616 |
| Nov 19, 2025 | 12.32 | 12.69 | 12.32 | 12.55 | 12.50 | 3.08% | 232 |
| Nov 18, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.13 | -5.03% | - |
| Nov 17, 2025 | 12.45 | 12.82 | 12.45 | 12.82 | 12.77 | 4.31% | 345 |