TransAlta Corporation (FRA:TZ1)
Germany · Delayed Price · Currency is EUR 11.44
-0.03 (-0.26%)
Last updated: Jul 20, 2026, 8:03 AM CET
FRA:TZ1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -0.69% | - |
| Jun 16, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -0.34% | - |
| Jun 15, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 1.70% | 10 |
| Jun 12, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 7.72% | - |
| Jun 11, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | -0.65% | - |
| Jun 10, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.47% | - |
| Jun 9, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -4.49% | - |
| Jun 8, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 1.86% | 1,199 |
| Jun 5, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -6.32% | - |
| Jun 4, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -5.53% | - |
| Jun 3, 2026 | 12.20 | 12.48 | 12.20 | 12.48 | 12.48 | 3.44% | 221 |
| Jun 2, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -0.70% | - |
| Jun 1, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 2.22% | - |
| May 29, 2026 | 11.93 | 11.93 | 11.93 | 11.93 | 11.89 | 1.23% | - |
| May 28, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.74 | -1.50% | - |
| May 27, 2026 | 12.07 | 12.07 | 11.97 | 11.97 | 11.92 | 2.70% | 3,991 |
| May 26, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.61 | 1.97% | - |
| May 25, 2026 | 11.43 | 11.43 | 11.43 | 11.43 | 11.38 | -0.52% | - |
| May 22, 2026 | 11.49 | 11.49 | 11.49 | 11.49 | 11.44 | 3.84% | - |
| May 21, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.02 | 0.68% | - |
| May 20, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.94 | 2.19% | - |
| May 19, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.71 | -1.51% | - |
| May 18, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.88 | -0.77% | - |
| May 15, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.96 | 2.09% | - |
| May 14, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.74 | 1.17% | - |
| May 13, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.61 | -1.02% | - |
| May 12, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.72 | -0.74% | - |