TransAlta Corporation (FRA:TZ1)
Germany
· Delayed Price · Currency is EUR 11.90
-0.10 (-0.79%)
At close: Dec 4, 2025
TransAlta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.79% | - |
| Dec 3, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -1.60% | - |
| Dec 2, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -2.48% | - |
| Dec 1, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 2.97% | - |
| Nov 28, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.09 | 0.04% | - |
| Nov 27, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.09 | 1.04% | - |
| Nov 26, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 11.97 | -1.44% | - |
| Nov 25, 2025 | 12.21 | 12.21 | 12.18 | 12.18 | 12.14 | 1.88% | 40 |
| Nov 24, 2025 | 11.80 | 11.96 | 11.80 | 11.96 | 11.92 | -1.60% | 59 |
| Nov 21, 2025 | 11.92 | 12.15 | 11.92 | 12.15 | 12.11 | -2.80% | 680 |
| Nov 20, 2025 | 12.45 | 12.69 | 12.45 | 12.50 | 12.46 | -0.36% | 616 |
| Nov 19, 2025 | 12.32 | 12.69 | 12.32 | 12.55 | 12.50 | 3.08% | 232 |
| Nov 18, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.13 | -5.03% | - |
| Nov 17, 2025 | 12.45 | 12.82 | 12.45 | 12.82 | 12.77 | 4.31% | 345 |
| Nov 14, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.24 | -5.50% | - |
| Nov 13, 2025 | 13.04 | 13.04 | 13.00 | 13.00 | 12.96 | -2.15% | 372 |
| Nov 12, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.24 | -2.92% | - |
| Nov 11, 2025 | 13.48 | 13.69 | 13.48 | 13.69 | 13.64 | -3.25% | 1,404 |
| Nov 10, 2025 | 13.52 | 14.15 | 13.52 | 14.15 | 14.10 | 16.61% | 115 |
| Nov 7, 2025 | 12.79 | 12.87 | 12.13 | 12.13 | 12.09 | 2.28% | 121 |
| Nov 6, 2025 | 14.47 | 14.60 | 11.86 | 11.86 | 11.82 | -17.41% | 2,100 |
| Nov 5, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.31 | -5.00% | - |
| Nov 4, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.07 | -0.33% | - |
| Nov 3, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.11 | - | - |
| Oct 31, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.11 | -0.85% | - |
| Oct 30, 2025 | 15.20 | 15.30 | 15.20 | 15.30 | 15.24 | 4.33% | 514 |
| Oct 29, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.61 | 1.03% | - |
| Oct 28, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.46 | -1.83% | 300 |
| Oct 27, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.73 | 0.27% | - |
| Oct 24, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.69 | 0.27% | - |
| Oct 23, 2025 | 14.60 | 14.70 | 14.60 | 14.70 | 14.65 | 3.12% | 245 |
| Oct 22, 2025 | 14.26 | 14.26 | 14.26 | 14.26 | 14.21 | -0.70% | - |
| Oct 21, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.31 | -1.20% | - |
| Oct 20, 2025 | 14.07 | 14.70 | 14.07 | 14.53 | 14.48 | 1.72% | 2,151 |
| Oct 17, 2025 | 14.35 | 14.35 | 13.84 | 14.29 | 14.24 | -2.19% | 615 |
| Oct 16, 2025 | 14.48 | 14.61 | 14.48 | 14.61 | 14.56 | -1.12% | 70 |
| Oct 15, 2025 | 14.49 | 14.79 | 14.49 | 14.77 | 14.72 | -1.10% | 665 |
| Oct 14, 2025 | 14.67 | 14.94 | 14.67 | 14.94 | 14.89 | 0.84% | 200 |
| Oct 13, 2025 | 13.61 | 15.00 | 13.61 | 14.81 | 14.76 | 11.31% | 2,315 |
| Oct 10, 2025 | 13.36 | 13.36 | 13.31 | 13.31 | 13.26 | -0.19% | 666 |
| Oct 9, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.29 | 4.26% | - |
| Oct 8, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.74 | 2.90% | - |
| Oct 7, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.38 | 1.64% | - |
| Oct 6, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.18 | 5.62% | - |
| Oct 3, 2025 | 11.58 | 11.58 | 11.58 | 11.58 | 11.54 | -0.60% | - |
| Oct 2, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.61 | 1.93% | - |
| Oct 1, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.39 | -1.04% | - |
| Sep 30, 2025 | 11.55 | 11.55 | 11.55 | 11.55 | 11.51 | 0.26% | - |
| Sep 29, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.48 | 0.70% | - |
| Sep 26, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.40 | -0.61% | - |
| Sep 25, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.47 | 0.74% | - |
| Sep 24, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.38 | -1.81% | - |
| Sep 23, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.59 | -0.73% | - |
| Sep 22, 2025 | 11.50 | 11.72 | 11.50 | 11.72 | 11.68 | 3.40% | 30 |
| Sep 19, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.29 | 3.00% | - |
| Sep 18, 2025 | 11.06 | 11.06 | 11.00 | 11.00 | 10.96 | 1.90% | 1 |
| Sep 17, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.76 | -1.19% | - |
| Sep 16, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.89 | 2.29% | - |
| Sep 15, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.64 | 0.42% | - |
| Sep 12, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.60 | -0.51% | - |
| Sep 11, 2025 | 10.74 | 10.74 | 10.69 | 10.69 | 10.65 | 2.35% | 444 |
| Sep 10, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.41 | 0.87% | - |
| Sep 9, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.32 | -2.36% | - |
| Sep 8, 2025 | 10.41 | 10.61 | 10.41 | 10.61 | 10.57 | 2.91% | 5 |
| Sep 5, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.27 | 0.83% | - |
| Sep 4, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.19 | -0.78% | - |
| Sep 3, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.27 | -1.01% | - |
| Sep 2, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.37 | 0.19% | - |
| Sep 1, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.35 | -2.81% | - |
| Aug 29, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.65 | 3.99% | - |
| Aug 28, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.20 | -1.49% | 30 |
| Aug 27, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.35 | 0.53% | - |
| Aug 26, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.30 | -0.62% | - |
| Aug 25, 2025 | 10.25 | 10.44 | 10.25 | 10.44 | 10.36 | -0.62% | 528 |
| Aug 22, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.43 | 0.53% | - |
| Aug 21, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.37 | -0.71% | - |
| Aug 20, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.45 | -1.08% | - |
| Aug 19, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.56 | 1.87% | - |
| Aug 18, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.37 | -1.60% | - |
| Aug 15, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.54 | 2.31% | - |
| Aug 14, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.30 | -0.29% | - |
| Aug 13, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.33 | 1.61% | - |
| Aug 12, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.17 | -0.24% | - |
| Aug 11, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.19 | 0.44% | - |
| Aug 8, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.15 | -1.11% | - |
| Aug 7, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.26 | 0.05% | - |
| Aug 6, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.26 | -4.92% | - |
| Aug 5, 2025 | 10.65 | 10.87 | 10.65 | 10.87 | 10.79 | 2.31% | 5 |
| Aug 4, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.54 | 1.82% | - |
| Aug 1, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.35 | -1.88% | - |
| Jul 31, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.55 | 2.56% | - |
| Jul 30, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.29 | -0.62% | - |
| Jul 29, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.35 | -1.28% | - |
| Jul 28, 2025 | 10.36 | 10.57 | 10.36 | 10.57 | 10.49 | 1.73% | 604 |
| Jul 25, 2025 | 10.39 | 10.39 | 10.39 | 10.39 | 10.31 | -1.80% | - |
| Jul 24, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.50 | 2.03% | - |
| Jul 23, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.29 | -0.14% | - |
| Jul 22, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.30 | -1.28% | - |
| Jul 21, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.44 | 1.94% | 6 |
| Jul 18, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.24 | 1.43% | - |