Transat A.T. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	2.00	2.00	1.92	1.96	1.96	-2.00%	33,339
Oct 1, 2026	1.98	2.00	1.95	2.00	2.00	2.56%	16,400
Sep 30, 2026	1.97	1.98	1.93	1.95	1.95	-1.02%	12,959
Sep 29, 2026	1.98	2.00	1.95	1.97	1.97	0.51%	18,178
Sep 28, 2026	1.95	1.99	1.95	1.96	1.96	-2.00%	9,366
Sep 25, 2026	1.99	2.00	1.95	2.00	2.00	1.01%	38,323
Sep 24, 2026	1.95	1.98	1.95	1.98	1.98	1.02%	9,547
Sep 23, 2026	2.02	2.02	1.93	1.96	1.96	-2.00%	21,090
Sep 22, 2026	1.98	2.05	1.98	2.00	2.00	-	76,576
Sep 21, 2026	1.96	2.00	1.95	2.00	2.00	3.09%	31,344
Sep 18, 2026	1.95	1.95	1.90	1.94	1.94	2.11%	19,321
Sep 17, 2026	1.89	1.93	1.87	1.90	1.90	0.53%	63,671
Sep 16, 2026	1.86	1.90	1.85	1.89	1.89	2.72%	33,181
Sep 15, 2026	1.89	1.89	1.83	1.84	1.84	-1.08%	60,589
Sep 14, 2026	1.89	1.90	1.80	1.86	1.86	-1.59%	170,806
Sep 11, 2026	2.03	2.06	1.78	1.89	1.89	-5.97%	349,925
Sep 10, 2026	2.17	2.17	2.00	2.01	2.01	-8.22%	238,588
Sep 9, 2026	2.18	2.19	2.16	2.19	2.19	0.46%	32,022
Sep 8, 2026	2.18	2.21	2.15	2.18	2.18	-0.46%	45,309
Sep 4, 2026	2.19	2.24	2.19	2.19	2.19	-1.35%	53,826
Sep 3, 2026	2.17	2.24	2.17	2.22	2.22	1.83%	31,615
Sep 2, 2026	2.17	2.19	2.17	2.18	2.18	0.46%	15,469
Sep 1, 2026	2.16	2.18	2.16	2.17	2.17	-	7,296
Aug 31, 2026	2.18	2.19	2.15	2.17	2.17	-0.91%	70,959
Aug 28, 2026	2.18	2.21	2.18	2.19	2.19	0.46%	57,301
Aug 27, 2026	2.26	2.26	2.17	2.18	2.18	-4.39%	242,745
Aug 26, 2026	2.29	2.31	2.27	2.28	2.28	-1.30%	31,076
Aug 25, 2026	2.31	2.32	2.29	2.31	2.31	-0.43%	43,808
Aug 24, 2026	2.33	2.35	2.30	2.32	2.32	-2.11%	44,550
Aug 21, 2026	2.37	2.38	2.33	2.37	2.37	-	44,672
Aug 20, 2026	2.32	2.37	2.31	2.37	2.37	0.85%	18,486
Aug 19, 2026	2.35	2.40	2.33	2.35	2.35	-	26,300
Aug 18, 2026	2.37	2.39	2.35	2.35	2.35	-1.67%	20,429
Aug 17, 2026	2.40	2.42	2.36	2.39	2.39	-0.42%	19,949
Aug 14, 2026	2.46	2.48	2.35	2.40	2.40	-4.38%	45,147
Aug 13, 2026	2.43	2.58	2.43	2.51	2.51	2.45%	76,135
Aug 12, 2026	2.40	2.47	2.37	2.45	2.45	3.38%	67,249
Aug 11, 2026	2.35	2.40	2.35	2.37	2.37	0.42%	21,743
Aug 10, 2026	2.38	2.39	2.35	2.36	2.36	-2.07%	29,163
Aug 7, 2026	2.37	2.44	2.35	2.41	2.41	1.69%	87,758
Aug 6, 2026	2.34	2.38	2.28	2.37	2.37	0.85%	70,656
Aug 5, 2026	2.30	2.35	2.30	2.35	2.35	2.62%	97,832
Aug 4, 2026	2.26	2.31	2.26	2.29	2.29	1.33%	53,285
Jul 31, 2026	2.31	2.31	2.25	2.26	2.26	-2.16%	57,092
Jul 30, 2026	2.25	2.32	2.25	2.31	2.31	2.67%	41,470
Jul 29, 2026	2.26	2.29	2.25	2.25	2.25	-1.32%	37,239
Jul 28, 2026	2.26	2.30	2.25	2.28	2.28	0.44%	18,134
Jul 27, 2026	2.31	2.31	2.25	2.27	2.27	-0.87%	35,385
Jul 24, 2026	2.25	2.30	2.25	2.29	2.29	1.33%	16,730
Jul 23, 2026	2.28	2.28	2.24	2.26	2.26	-	43,801