TransAlta Corporation (FRA:TZ1)
Germany · Delayed Price · Currency is EUR 14.29
-0.32 (-2.19%)
At close: Oct 17, 2025
TransAlta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -0.70% | - |
| Oct 21, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -1.20% | - |
| Oct 20, 2025 | 14.07 | 14.70 | 14.07 | 14.53 | 14.53 | 1.72% | 2,151 |
| Oct 17, 2025 | 14.35 | 14.35 | 13.84 | 14.29 | 14.29 | -2.19% | 615 |
| Oct 16, 2025 | 14.48 | 14.61 | 14.48 | 14.61 | 14.61 | -1.12% | 70 |
| Oct 15, 2025 | 14.49 | 14.79 | 14.49 | 14.77 | 14.77 | -1.10% | 665 |
| Oct 14, 2025 | 14.67 | 14.94 | 14.67 | 14.94 | 14.94 | 0.84% | 200 |
| Oct 13, 2025 | 13.61 | 15.00 | 13.61 | 14.81 | 14.81 | 11.31% | 2,315 |
| Oct 10, 2025 | 13.36 | 13.36 | 13.31 | 13.31 | 13.31 | -0.19% | 666 |
| Oct 9, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 4.26% | - |
| Oct 8, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 2.90% | - |
| Oct 7, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 1.64% | - |
| Oct 6, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 5.62% | - |
| Oct 3, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | -0.60% | - |
| Oct 2, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 1.93% | - |
| Oct 1, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | -1.04% | - |
| 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% | - |
| 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% | - |
| Sep 23, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -0.73% | - |
| 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% | - |
| 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% | - |
| Sep 16, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 2.29% | - |
| Sep 15, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.42% | - |
| Sep 12, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.51% | - |
| 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% | - |
| Sep 9, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -2.36% | - |
| 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% | - |
| Sep 4, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.78% | - |
| Sep 3, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.01% | - |
| 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 | 10.23 | -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% | - |