TransAlta Corporation (FRA:TZ1)
Germany · Delayed Price · Currency is EUR 11.44
-0.07 (-0.61%)
At close: Sep 26, 2025
TransAlta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | 0.26% | - |
| Sep 29, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.70% | 69 |
| Sep 26, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -0.61% | - |
| Sep 25, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0.74% | - |
| Sep 24, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -1.81% | 49 |
| Sep 23, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -0.73% | 30 |
| Sep 22, 2025 | 11.50 | 11.72 | 11.50 | 11.72 | 11.72 | 3.40% | 30 |
| Sep 19, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | 3.00% | 1 |
| Sep 18, 2025 | 11.06 | 11.06 | 11.00 | 11.00 | 11.00 | 1.90% | 1 |
| Sep 17, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.19% | 444 |
| Sep 16, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 2.29% | 444 |
| Sep 15, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.42% | 444 |
| Sep 12, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.51% | 444 |
| Sep 11, 2025 | 10.74 | 10.74 | 10.69 | 10.69 | 10.69 | 2.35% | 444 |
| Sep 10, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.87% | 5 |
| Sep 9, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -2.36% | 5 |
| Sep 8, 2025 | 10.41 | 10.61 | 10.41 | 10.61 | 10.61 | 2.91% | 5 |
| Sep 5, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.83% | 30 |
| Sep 4, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.78% | 30 |
| Sep 3, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.01% | 30 |
| Sep 2, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.19% | - |
| Sep 1, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | -2.81% | - |
| Aug 29, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 3.99% | - |
| Aug 28, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.21 | -1.49% | 30 |
| Aug 27, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.39 | 0.53% | - |
| Aug 26, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.33 | -0.62% | - |
| Aug 25, 2025 | 10.25 | 10.44 | 10.25 | 10.44 | 10.40 | -0.62% | 528 |
| Aug 22, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.46 | 0.53% | - |
| Aug 21, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.41 | -0.71% | - |
| Aug 20, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.48 | -1.08% | - |
| Aug 19, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.60 | 1.87% | - |
| Aug 18, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.40 | -1.60% | - |
| Aug 15, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.57 | 2.31% | - |
| Aug 14, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.33 | -0.29% | - |
| Aug 13, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.36 | 1.61% | - |
| Aug 12, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.20 | -0.24% | - |
| Aug 11, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.23 | 0.44% | - |
| Aug 8, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.18 | -1.11% | - |
| Aug 7, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.29 | 0.05% | - |
| Aug 6, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.29 | -4.92% | - |
| Aug 5, 2025 | 10.65 | 10.87 | 10.65 | 10.87 | 10.82 | 2.31% | 5 |
| Aug 4, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.58 | 1.82% | - |
| Aug 1, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.39 | -1.88% | - |
| Jul 31, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.59 | 2.56% | - |
| Jul 30, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.32 | -0.62% | - |
| Jul 29, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.39 | -1.28% | - |
| Jul 28, 2025 | 10.36 | 10.57 | 10.36 | 10.57 | 10.52 | 1.73% | 604 |
| Jul 25, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.34 | -1.80% | - |
| Jul 24, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.53 | 2.03% | - |
| Jul 23, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.32 | -0.14% | - |