Transat A.T. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	2.34	2.40	2.34	2.39	2.39	2.14%	30,159
Jul 9, 2026	2.34	2.36	2.33	2.34	2.34	-	18,414
Jul 8, 2026	2.35	2.36	2.33	2.34	2.34	-0.43%	8,053
Jul 7, 2026	2.38	2.38	2.34	2.35	2.35	-0.42%	22,092
Jul 6, 2026	2.36	2.38	2.34	2.36	2.36	-0.42%	40,510
Jul 3, 2026	2.33	2.41	2.33	2.37	2.37	1.72%	45,548
Jul 2, 2026	2.32	2.36	2.32	2.33	2.33	-0.85%	75,071
Jun 30, 2026	2.36	2.40	2.34	2.35	2.35	-0.84%	38,790
Jun 29, 2026	2.39	2.39	2.36	2.37	2.37	-0.84%	15,123
Jun 26, 2026	2.38	2.41	2.38	2.39	2.39	-	35,692
Jun 25, 2026	2.40	2.41	2.38	2.39	2.39	-0.83%	34,953
Jun 24, 2026	2.45	2.45	2.40	2.41	2.41	-0.41%	12,557
Jun 23, 2026	2.46	2.46	2.41	2.42	2.42	-0.41%	29,055
Jun 22, 2026	2.42	2.46	2.41	2.43	2.43	0.41%	184,147
Jun 19, 2026	2.45	2.48	2.42	2.42	2.42	-1.22%	26,824
Jun 18, 2026	2.43	2.48	2.43	2.45	2.45	-	48,209
Jun 17, 2026	2.46	2.50	2.45	2.45	2.45	-0.81%	78,289
Jun 16, 2026	2.43	2.49	2.42	2.47	2.47	1.65%	50,944
Jun 15, 2026	2.44	2.50	2.41	2.43	2.43	1.67%	228,666
Jun 12, 2026	2.39	2.42	2.37	2.39	2.39	-0.83%	34,274
Jun 11, 2026	2.40	2.44	2.32	2.41	2.41	0.42%	98,918
Jun 10, 2026	2.45	2.45	2.40	2.40	2.40	-0.83%	94,544
Jun 9, 2026	2.43	2.54	2.41	2.42	2.42	-	100,202
Jun 8, 2026	2.46	2.48	2.40	2.42	2.42	-2.02%	66,179
Jun 5, 2026	2.55	2.55	2.46	2.47	2.47	-1.59%	94,392
Jun 4, 2026	2.55	2.57	2.50	2.51	2.51	-1.95%	148,143
Jun 3, 2026	2.60	2.61	2.55	2.56	2.56	-1.92%	37,263
Jun 2, 2026	2.62	2.64	2.60	2.61	2.61	1.16%	45,672
Jun 1, 2026	2.62	2.62	2.57	2.58	2.58	-1.53%	63,248
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