Transat A.T. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	2.62	2.62	2.57	2.60	-	-0.76%	46,545
May 29, 2026	2.62	2.65	2.61	2.62	2.62	-0.38%	32,905
May 28, 2026	2.67	2.67	2.61	2.63	2.63	-0.38%	74,942
May 27, 2026	2.67	2.72	2.62	2.64	2.64	-2.94%	142,183
May 26, 2026	2.67	2.75	2.67	2.72	2.72	1.12%	77,901
May 25, 2026	2.64	2.70	2.64	2.69	2.69	1.89%	68,438
May 22, 2026	2.64	2.65	2.60	2.64	2.64	0.76%	13,772
May 21, 2026	2.59	2.69	2.57	2.62	2.62	0.77%	93,049
May 20, 2026	2.61	2.72	2.57	2.60	2.60	-0.38%	70,706
May 19, 2026	2.70	2.71	2.61	2.61	2.61	-3.33%	63,111
May 15, 2026	2.64	2.75	2.63	2.70	2.70	1.50%	243,460
May 14, 2026	2.68	2.71	2.64	2.66	2.66	-1.48%	92,375
May 13, 2026	2.73	2.73	2.66	2.70	2.70	-1.46%	50,191
May 12, 2026	2.69	2.74	2.67	2.74	2.74	1.86%	64,267
May 11, 2026	2.68	2.70	2.65	2.69	2.69	-	43,138
May 8, 2026	2.69	2.70	2.65	2.69	2.69	-	81,557
May 7, 2026	2.63	2.71	2.63	2.69	2.69	1.51%	40,727
May 6, 2026	2.59	2.67	2.59	2.65	2.65	2.32%	40,904
May 5, 2026	2.60	2.62	2.57	2.59	2.59	-0.38%	52,659
May 4, 2026	2.56	2.70	2.55	2.60	2.60	1.56%	118,945
May 1, 2026	2.56	2.60	2.50	2.56	2.56	-	74,913
Apr 30, 2026	2.56	2.59	2.54	2.56	2.56	-	26,057
Apr 29, 2026	2.59	2.61	2.54	2.56	2.56	-	41,739
Apr 28, 2026	2.63	2.63	2.51	2.56	2.56	-2.66%	88,052
Apr 27, 2026	2.62	2.66	2.59	2.63	2.63	0.77%	49,945
Apr 24, 2026	2.74	2.74	2.53	2.61	2.61	1.56%	60,543
Apr 23, 2026	2.70	2.70	2.55	2.57	2.57	-4.10%	94,037
Apr 22, 2026	2.83	2.84	2.62	2.68	2.68	-5.96%	119,904
Apr 21, 2026	2.90	2.90	2.84	2.85	2.85	-3.72%	110,666
Apr 20, 2026	2.94	2.97	2.92	2.96	2.96	1.02%	90,022
Apr 17, 2026	2.86	2.98	2.86	2.93	2.93	1.74%	115,122
Apr 16, 2026	2.96	2.99	2.80	2.88	2.88	-2.04%	126,372
Apr 15, 2026	2.90	2.99	2.88	2.94	2.94	0.68%	87,279
Apr 14, 2026	2.92	2.99	2.78	2.92	2.92	-0.68%	193,082
Apr 13, 2026	2.74	3.10	2.65	2.94	2.94	8.89%	783,754
Apr 10, 2026	2.62	2.72	2.61	2.70	2.70	0.75%	131,750
Apr 9, 2026	2.60	2.68	2.59	2.68	2.68	4.28%	259,491
Apr 8, 2026	2.59	2.62	2.52	2.57	2.57	3.63%	85,323
Apr 7, 2026	2.49	2.50	2.44	2.48	2.48	-0.40%	18,894
Apr 6, 2026	2.50	2.52	2.48	2.49	2.49	-1.19%	40,594
Apr 2, 2026	2.50	2.53	2.47	2.52	2.52	-0.40%	88,541
Apr 1, 2026	2.44	2.58	2.44	2.53	2.53	3.69%	137,698
Mar 31, 2026	2.43	2.45	2.41	2.44	2.44	0.41%	77,979
Mar 30, 2026	2.43	2.46	2.42	2.43	2.43	0.83%	58,960
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