Berlin - Delayed Quote EUR

TransAlta Corp (TZ1.BE)

9.02
-0.08
(-0.88%)
At close: June 6 at 7:10:09 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 6, 20258.989.088.899.029.02-
Jun 5, 20258.869.248.849.109.10-
Jun 4, 20259.129.148.798.878.87-
Jun 3, 20258.649.208.639.209.20-
Jun 2, 20258.708.708.468.618.61-
May 30, 2025 0.041645497 Dividend
May 30, 20258.498.538.468.478.47-
May 29, 20258.688.688.468.518.45-
May 28, 20258.388.588.358.588.51-
May 27, 20258.048.317.918.288.21-
May 26, 20258.038.138.028.118.05-
May 23, 20257.917.917.827.917.85-
May 22, 20257.857.927.747.867.80-
May 21, 20258.128.127.927.997.93-
May 20, 20257.968.067.958.037.96-
May 19, 20258.088.087.917.937.87-
May 16, 20258.128.208.078.108.03-
May 15, 20257.968.217.898.218.14-
May 14, 20258.168.168.078.078.01-
May 13, 20258.018.127.608.128.064,683
May 12, 20257.777.987.777.987.92-
May 9, 20257.607.697.597.677.61-
May 8, 20257.577.707.437.707.64-
May 7, 20258.028.037.547.637.57-
May 6, 20258.138.207.947.977.91-
May 5, 20258.198.258.028.027.96-
May 2, 20257.998.077.928.068.00-
Apr 30, 20257.957.977.817.857.79-
Apr 29, 20257.867.897.837.887.82-
Apr 28, 20257.927.957.827.847.78-
Apr 25, 20257.787.907.697.887.82-
Apr 24, 20257.567.747.557.747.68-
Apr 23, 20257.557.787.527.667.61-
Apr 22, 20257.327.537.327.527.47-
Apr 17, 20257.667.757.627.737.67-
Apr 16, 20257.527.667.507.667.60-
Apr 15, 20257.727.757.577.657.59-
Apr 14, 20257.637.827.607.717.65-
Apr 11, 20257.567.637.457.607.55-
Apr 10, 20258.018.017.497.557.49-
Apr 9, 20257.347.417.237.317.26-
Apr 8, 20257.637.817.577.577.52-
Apr 7, 20257.217.737.217.507.44-
Apr 4, 20258.338.337.537.537.47-
Apr 3, 20258.638.638.348.348.28-
Apr 2, 20258.788.788.648.748.68-
Apr 1, 20258.668.788.538.748.68-
Mar 31, 20258.748.828.568.628.56-
Mar 28, 20258.718.748.688.688.62-
Mar 27, 20258.858.868.768.768.70-
Mar 26, 20259.119.128.988.988.91-
Mar 25, 20259.049.098.979.099.02-
Mar 24, 20259.019.199.019.119.04-
Mar 21, 20259.029.028.989.028.95-
Mar 20, 20259.009.088.988.998.93-
Mar 19, 20258.758.948.658.948.87-
Mar 18, 20258.918.948.738.818.74-
Mar 17, 20258.798.848.698.848.77-
Mar 14, 20258.708.778.668.768.70-
Mar 13, 20258.858.898.678.678.60-
Mar 12, 20258.578.898.578.898.82-
Mar 11, 20258.078.368.038.368.30-
Mar 10, 20258.608.637.907.967.90-
Mar 7, 20258.688.808.558.608.54-
Mar 6, 20259.119.138.768.768.70-
Mar 5, 20259.099.248.999.068.99-
Mar 4, 20259.619.619.239.359.27-
Mar 3, 20259.9210.069.809.809.72-
Feb 28, 2025 0.038441997 Dividend
Feb 28, 20259.759.839.709.739.66-
Feb 27, 202510.2510.299.929.969.83-
Feb 26, 202510.1210.3610.1010.2310.10-
Feb 25, 202510.3010.439.9810.1510.01-
Feb 24, 202510.3710.4310.2510.3510.20-
Feb 21, 202510.7410.9510.5410.5410.40226
Feb 20, 202510.1010.8210.1010.7810.64-
Feb 19, 202510.1610.1910.0210.089.94-
Feb 18, 202510.0610.2910.0610.2310.09-
Feb 17, 202510.0910.1210.0210.129.98-
Feb 14, 20259.9610.079.9210.079.94-
Feb 13, 20259.9310.169.929.959.82-
Feb 12, 202510.1810.1810.0210.119.98-
Feb 11, 202510.4410.4810.1010.109.97-
Feb 10, 202510.5410.5910.4710.5910.44-
Feb 7, 202510.5110.5310.4410.5010.36-
Feb 6, 202510.4910.6110.3610.5110.36-
Feb 5, 202510.7510.7510.3610.5510.41-
Feb 4, 202510.6910.9610.6310.7710.62-
Feb 3, 202511.3711.3810.6610.8410.69-
Jan 31, 202511.1511.2611.0211.2011.05-
Jan 30, 202510.4711.0210.4411.0210.87-
Jan 29, 202510.1510.4410.1010.1510.02-
Jan 28, 202510.2810.739.9510.4010.25-
Jan 27, 202512.8412.8610.3210.3410.19-
Jan 24, 202512.8512.9012.8112.8112.63-
Jan 23, 202513.2113.2712.6413.0112.83-
Jan 22, 202513.8113.8613.3513.3913.20-
Jan 21, 202514.0814.0813.7713.7713.58-
Jan 20, 202513.8514.2313.8114.0613.86-
Jan 17, 202513.3113.8013.3113.8013.61-
Jan 16, 202512.8413.2712.7713.2213.04-
Jan 15, 202512.6612.7912.5912.7212.54-
Jan 14, 202512.6412.6412.4112.6012.42-
Jan 13, 202512.9712.9812.6812.8412.67-
Jan 10, 202512.8612.9512.6012.7112.54-
Jan 9, 202512.8712.8812.7312.8212.65-
Jan 8, 202513.1513.2612.5112.8312.66-
Jan 7, 202513.5213.5213.1413.1412.96-
Jan 6, 202513.6014.0213.4913.7713.586
Jan 3, 202513.7213.8913.6313.7713.59-
Jan 2, 202513.7713.7713.5613.6413.45-
Dec 30, 202413.6613.6613.4013.4013.22-
Dec 27, 202413.4813.6913.4813.5113.32-
Dec 23, 202413.2713.5113.2713.5113.33-
Dec 20, 202413.4313.4913.0113.4413.26-
Dec 19, 202413.4913.6513.2213.6513.46-
Dec 18, 202413.6413.8913.3513.7713.58-
Dec 17, 202413.2513.4113.0813.4113.23-
Dec 16, 202412.7213.0112.6313.0112.83-
Dec 13, 202412.5612.6412.4912.5412.37-
Dec 12, 202412.5812.6912.5512.6412.46-
Dec 11, 202412.5112.8412.5112.6912.52-
Dec 10, 202412.3412.6412.3112.4012.24-
Dec 9, 202412.5713.0512.4012.4012.23-
Dec 6, 202412.0612.7311.9412.7312.56-
Dec 5, 202411.0811.6811.0611.6711.51-
Dec 4, 202410.9811.1610.8910.9410.79-
Dec 3, 202410.9511.1010.9411.0710.92-
Dec 2, 202410.8111.0210.5911.0210.87-
Nov 29, 2024 0.038441997 Dividend
Nov 29, 202410.5310.6610.4910.6610.51-
Nov 28, 202410.5210.6110.4410.5210.32-
Nov 27, 202410.3810.4110.3110.4010.20-
Nov 26, 202410.3010.3110.2010.2910.09-
Nov 25, 202410.2310.3810.2210.2310.04-
Nov 22, 202410.4110.5110.1010.3610.17-
Nov 21, 20249.7410.289.7410.2810.09-
Nov 20, 20249.789.859.729.749.5533
Nov 19, 20249.739.749.619.709.51-
Nov 18, 20249.649.769.639.739.54-
Nov 15, 20249.799.929.609.609.42-
Nov 14, 20249.489.759.479.759.56-
Nov 13, 20249.459.549.389.549.3510
Nov 12, 20249.429.609.419.519.33-
Nov 11, 20249.619.669.459.459.27-
Nov 8, 20249.769.779.529.649.45-
Nov 7, 20249.719.929.639.749.55-
Nov 6, 202410.0210.069.609.919.72-
Nov 5, 20249.459.969.219.969.77-
Nov 4, 20249.539.579.329.459.27-
Nov 1, 20249.609.669.489.489.29-
Oct 31, 20249.669.729.649.649.45-
Oct 30, 20249.359.679.319.679.49-
Oct 29, 20249.399.479.259.339.15-
Oct 28, 20249.219.509.219.459.27-
Oct 25, 20249.369.389.339.359.17-
Oct 24, 20249.449.479.349.369.18-
Oct 23, 20249.529.529.349.379.19-
Oct 22, 20249.509.529.399.529.33-
Oct 21, 20249.669.699.479.479.29-
Oct 18, 20249.719.819.639.739.54-
Oct 17, 20249.749.799.719.739.54-
Oct 16, 20249.419.669.419.669.48-
Oct 15, 20249.249.449.249.399.21-
Oct 14, 20249.399.469.349.349.16-
Oct 11, 20249.369.529.289.459.26-
Oct 10, 20249.349.409.259.349.16-
Oct 9, 20249.459.489.349.349.16-
Oct 8, 20249.439.549.429.459.26-
Oct 7, 20249.659.759.639.649.46-
Oct 4, 20249.449.649.449.649.46740
Oct 3, 20249.479.529.419.419.23-
Oct 2, 20249.629.679.459.529.33-
Oct 1, 20249.309.559.279.559.37-
Sep 30, 20249.319.329.259.279.09-
Sep 27, 20249.339.459.299.309.12-
Sep 26, 20249.189.479.179.329.14-
Sep 25, 20249.059.269.049.269.08-
Sep 24, 20249.059.099.029.058.88-
Sep 23, 20248.759.118.759.028.84-
Sep 20, 20248.328.878.318.778.60-
Sep 19, 20248.428.468.238.308.14-
Sep 18, 20248.458.588.348.348.18-
Sep 17, 20248.288.408.228.408.24-
Sep 16, 20248.198.258.188.258.09-
Sep 13, 20248.258.268.198.218.05-
Sep 12, 20248.258.308.198.308.14-
Sep 11, 20248.278.328.188.238.08-
Sep 10, 20248.198.228.168.228.06-
Sep 9, 20248.078.198.058.198.03-
Sep 6, 20248.078.137.988.067.91-
Sep 5, 20248.038.147.978.127.973
Sep 4, 20247.827.937.827.937.78-
Sep 3, 20247.838.087.817.817.66-
Sep 2, 20247.967.997.937.987.83-
Aug 30, 2024 0.038441997 Dividend
Aug 30, 20247.898.017.897.947.78-
Aug 29, 20247.958.017.917.967.74-
Aug 28, 20248.058.077.977.977.76-
Aug 27, 20248.008.037.917.967.75-
Aug 26, 20247.788.047.768.047.82-
Aug 23, 20247.757.947.667.947.72-
Aug 22, 20247.637.687.617.637.43-
Aug 21, 20247.597.647.507.587.38-
Aug 20, 20247.577.637.527.527.32-
Aug 19, 20247.617.667.577.597.38-
Aug 16, 20247.767.777.637.667.46-
Aug 15, 20247.567.787.417.787.58-
Aug 14, 20247.527.617.447.517.31-
Aug 13, 20247.447.497.317.407.20-
Aug 12, 20247.387.447.317.447.24-
Aug 9, 20247.347.437.257.357.15-
Aug 8, 20247.437.557.327.527.32-
Aug 7, 20247.357.667.357.527.32-
Aug 6, 20246.927.556.777.557.35-
Aug 5, 20247.307.366.977.357.15-
Aug 2, 20247.557.557.227.457.25-
Aug 1, 20246.887.506.827.507.30-
Jul 31, 20246.846.956.776.896.70-
Jul 30, 20246.816.846.796.796.61-
Jul 29, 20246.786.786.786.786.60-
Jul 26, 20246.786.786.786.786.60-
Jul 25, 20246.666.836.626.786.60-
Jul 24, 20246.416.796.376.736.55-
Jul 23, 20246.366.426.306.386.21-
Jul 22, 20246.476.626.426.426.25-
Jul 19, 20246.706.706.706.706.52-
Jul 18, 20246.866.866.696.696.51-
Jul 17, 20246.546.806.546.806.62-
Jul 16, 20246.726.726.586.586.40-
Jul 15, 20246.746.746.576.616.44-
Jul 12, 20246.686.796.686.786.60-
Jul 11, 20246.476.656.456.616.44-
Jul 10, 20246.236.466.236.466.29-
Jul 9, 20246.396.436.326.336.16-
Jul 8, 20246.386.436.376.406.23-
Jul 5, 20246.436.466.436.446.27-
Jul 4, 20246.416.496.406.486.31-
Jul 3, 20246.456.496.426.426.25-
Jul 2, 20246.576.596.396.396.22-
Jul 1, 20246.556.656.516.516.34-
Jun 28, 20246.586.626.526.616.43-
Jun 27, 20246.496.576.486.576.39-
Jun 26, 20246.556.556.496.496.32-
Jun 25, 20246.546.616.506.506.33-
Jun 24, 20246.566.606.506.606.42-
Jun 21, 20246.556.666.486.516.33-
Jun 20, 20246.606.696.556.616.43-
Jun 19, 20246.496.616.486.536.35-
Jun 18, 20246.586.596.486.486.31-
Jun 17, 20246.486.616.486.596.42-
Jun 14, 20246.476.526.416.466.29-
Jun 13, 20246.626.676.476.476.30-
Jun 12, 20246.746.806.606.666.48-
Jun 11, 20246.756.756.626.706.53-
Jun 10, 20246.706.796.656.796.61-
Jun 7, 20246.706.706.616.646.46-
Jun 6, 20246.516.726.516.706.52-