TransAlta Corporation (FRA:TZ1)
Germany · Delayed Price · Currency is EUR 10.39
+0.11 (1.02%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:TZ1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 1.02% | - |
| Aug 25, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.58% | - |
| Aug 24, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -3.32% | - |
| Aug 21, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.76% | - |
| Aug 20, 2026 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -1.59% | - |
| Aug 19, 2026 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -1.84% | - |
| Aug 18, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -0.64% | - |
| Aug 17, 2026 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 1.01% | - |
| Aug 14, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 1.98% | - |
| Aug 13, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -0.75% | - |
| Aug 12, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 1.61% | - |
| Aug 11, 2026 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | -0.99% | - |
| Aug 10, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.56% | - |
| Aug 7, 2026 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | -1.52% | - |
| Aug 6, 2026 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | -1.00% | - |
| Aug 5, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0.69% | - |
| Aug 4, 2026 | 10.75 | 10.91 | 10.75 | 10.91 | 10.91 | 1.58% | 285 |
| Aug 3, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -2.94% | - |
| Jul 31, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 2.65% | - |
| Jul 30, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -2.88% | - |
| Jul 29, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -5.09% | - |
| Jul 28, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | -0.81% | 366 |
| Jul 27, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -4.07% | - |
| Jul 24, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0.94% | - |
| Jul 23, 2026 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0.21% | - |
| Jul 22, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 1.93% | - |
| Jul 21, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | 4.20% | 66 |
| Jul 20, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -0.26% | - |
| Jul 17, 2026 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | -2.47% | - |
| Jul 16, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -2.61% | - |
| Jul 15, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -2.11% | - |
| Jul 14, 2026 | 12.12 | 12.33 | 12.12 | 12.33 | 12.33 | 0.90% | 13 |
| Jul 13, 2026 | 12.40 | 12.40 | 12.22 | 12.22 | 12.22 | -2.78% | 666 |
| Jul 10, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0.24% | - |
| Jul 9, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -0.67% | - |
| Jul 8, 2026 | 12.23 | 12.63 | 12.23 | 12.63 | 12.63 | 3.48% | 266 |
| Jul 7, 2026 | 11.77 | 12.20 | 11.77 | 12.20 | 12.20 | 2.48% | 51 |
| Jul 6, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 1.84% | - |
| Jul 3, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | -2.13% | - |
| Jul 2, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -0.50% | - |
| Jul 1, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 1.44% | - |
| Jun 30, 2026 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | -1.58% | - |
| Jun 29, 2026 | 12.01 | 12.05 | 12.01 | 12.03 | 12.03 | - | 963 |
| Jun 26, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -0.74% | - |
| Jun 25, 2026 | 11.92 | 12.12 | 11.92 | 12.12 | 12.12 | 1.42% | 6 |
| Jun 24, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -0.58% | - |
| Jun 23, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -0.50% | - |
| Jun 22, 2026 | 11.95 | 12.08 | 11.95 | 12.08 | 12.08 | 1.43% | 266 |
| Jun 19, 2026 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 1.88% | - |
| Jun 18, 2026 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 1.43% | - |