Transat A.T. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	2.41	2.43	2.38	2.41	2.41	-	36,390
Mar 26, 2026	2.40	2.44	2.37	2.41	2.41	0.42%	26,524
Mar 25, 2026	2.32	2.42	2.31	2.40	2.40	3.90%	100,163
Mar 24, 2026	2.35	2.35	2.28	2.31	2.31	-1.70%	55,271
Mar 23, 2026	2.36	2.36	2.32	2.35	2.35	-	31,641
Mar 20, 2026	2.35	2.36	2.33	2.35	2.35	0.43%	28,536
Mar 19, 2026	2.41	2.41	2.32	2.34	2.34	-1.68%	33,708
Mar 18, 2026	2.38	2.39	2.35	2.38	2.38	0.85%	18,080
Mar 17, 2026	2.33	2.43	2.33	2.36	2.36	0.43%	43,287
Mar 16, 2026	2.29	2.36	2.29	2.35	2.35	2.62%	29,751
Mar 13, 2026	2.36	2.36	2.28	2.29	2.29	-1.72%	99,149
Mar 12, 2026	2.34	2.36	2.32	2.33	2.33	-0.85%	42,357
Mar 11, 2026	2.42	2.50	2.34	2.35	2.35	-2.08%	97,324
Mar 10, 2026	2.57	2.65	2.39	2.40	2.40	-1.64%	280,399
Mar 9, 2026	2.47	2.47	2.38	2.44	2.44	-1.21%	138,727
Mar 6, 2026	2.51	2.51	2.47	2.47	2.47	-1.59%	121,027
Mar 5, 2026	2.58	2.60	2.51	2.51	2.51	-2.71%	84,411
Mar 4, 2026	2.59	2.59	2.55	2.58	2.58	-	57,559
Mar 3, 2026	2.62	2.62	2.45	2.58	2.58	-2.64%	245,731
Mar 2, 2026	2.69	2.69	2.62	2.65	2.65	-0.75%	82,342
Feb 27, 2026	2.67	2.69	2.65	2.67	2.67	-	29,827
Feb 26, 2026	2.60	2.68	2.58	2.67	2.67	2.69%	159,238
Feb 25, 2026	2.58	2.60	2.56	2.60	2.60	1.56%	40,782
Feb 24, 2026	2.55	2.59	2.54	2.56	2.56	0.79%	23,571
Feb 23, 2026	2.57	2.59	2.45	2.54	2.54	-3.05%	97,250
Feb 20, 2026	2.58	2.62	2.57	2.62	2.62	0.77%	87,634
Feb 19, 2026	2.57	2.60	2.56	2.60	2.60	0.39%	16,213
Feb 18, 2026	2.55	2.62	2.55	2.59	2.59	1.57%	120,875
Feb 17, 2026	2.51	2.60	2.51	2.55	2.55	2.82%	77,995
Feb 13, 2026	2.41	2.51	2.40	2.48	2.48	2.48%	67,964
Feb 12, 2026	2.50	2.50	2.39	2.42	2.42	-2.02%	163,944
Feb 11, 2026	2.54	2.57	2.47	2.47	2.47	-2.76%	138,091
Feb 10, 2026	2.64	2.64	2.54	2.54	2.54	-3.79%	116,037
Feb 9, 2026	2.65	2.67	2.60	2.64	2.64	-0.38%	66,983
Feb 6, 2026	2.64	2.67	2.64	2.65	2.65	0.38%	32,611
Feb 5, 2026	2.62	2.66	2.61	2.64	2.64	-	30,037
Feb 4, 2026	2.64	2.65	2.63	2.64	2.64	-0.38%	20,368
Feb 3, 2026	2.64	2.68	2.64	2.65	2.65	1.15%	50,520
Feb 2, 2026	2.58	2.62	2.51	2.62	2.62	1.55%	54,168
Jan 30, 2026	2.60	2.65	2.57	2.58	2.58	-1.53%	37,434
Jan 29, 2026	2.58	2.65	2.58	2.62	2.62	0.38%	42,438
Jan 28, 2026	2.65	2.66	2.61	2.61	2.61	-0.76%	47,651
Jan 27, 2026	2.66	2.69	2.63	2.63	2.63	-0.75%	26,021
Jan 26, 2026	2.66	2.77	2.59	2.65	2.65	-1.85%	115,748
Jan 23, 2026	2.70	2.73	2.65	2.70	2.70	-0.37%	45,259
Jan 22, 2026	2.75	2.77	2.71	2.71	2.71	-1.09%	26,161
Jan 21, 2026	2.67	2.80	2.66	2.74	2.74	2.24%	112,317
Jan 20, 2026	2.67	2.72	2.63	2.68	2.68	-	49,932
Jan 19, 2026	2.66	2.71	2.61	2.68	2.68	-	83,270
Jan 16, 2026	2.66	2.70	2.66	2.68	2.68	1.90%	44,005