TransAlta Corporation (FRA:TZ1)
Germany · Delayed Price · Currency is EUR 10.36
-0.08 (-0.77%)
At close: Jan 9, 2026
TransAlta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.24 | -5.50% | - |
| Nov 13, 2025 | 13.04 | 13.04 | 13.00 | 13.00 | 12.96 | -2.15% | 372 |
| Nov 12, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.24 | -2.92% | - |
| Nov 11, 2025 | 13.48 | 13.69 | 13.48 | 13.69 | 13.64 | -3.25% | 1,404 |
| Nov 10, 2025 | 13.52 | 14.15 | 13.52 | 14.15 | 14.10 | 16.61% | 115 |
| Nov 7, 2025 | 12.79 | 12.87 | 12.13 | 12.13 | 12.09 | 2.28% | 121 |
| Nov 6, 2025 | 14.47 | 14.60 | 11.86 | 11.86 | 11.82 | -17.41% | 2,100 |
| Nov 5, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.31 | -5.00% | - |
| Nov 4, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.07 | -0.33% | - |
| Nov 3, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.11 | - | - |
| Oct 31, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.11 | -0.85% | - |
| Oct 30, 2025 | 15.20 | 15.30 | 15.20 | 15.30 | 15.24 | 4.33% | 514 |
| Oct 29, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.61 | 1.03% | - |
| Oct 28, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.46 | -1.83% | 300 |
| Oct 27, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.73 | 0.27% | - |