Dusseldorf - Delayed Quote EUR

TransAlta Corp (TZ1.DU)

Compare
7.67
+0.25
+(3.34%)
At close: 7:32:15 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20250.000.000.007.677.67-
Apr 8, 20257.537.707.427.427.42-
Apr 7, 20257.187.617.117.547.54-
Apr 4, 20258.248.247.397.397.39-
Apr 3, 20258.528.528.268.268.26-
Apr 2, 20258.688.688.618.688.68-
Apr 1, 20258.578.668.488.668.66-
Mar 31, 20258.668.698.528.558.55-
Mar 28, 20258.618.668.608.608.60-
Mar 27, 20258.758.788.668.668.66-
Mar 26, 20259.039.038.918.918.91-
Mar 25, 20258.989.028.959.029.02-
Mar 24, 20258.939.088.929.039.03-
Mar 21, 20258.938.948.898.898.89-
Mar 20, 20258.928.998.928.938.93-
Mar 19, 20258.698.868.598.868.86-
Mar 18, 20258.828.838.748.758.75-
Mar 17, 20258.728.768.708.768.76-
Mar 14, 20258.628.698.578.658.65-
Mar 13, 20258.788.808.628.628.62-
Mar 12, 20258.488.828.488.828.82-
Mar 11, 20257.998.347.978.348.34-
Mar 10, 20258.508.537.937.937.93-
Mar 7, 20258.598.628.548.548.54-
Mar 6, 20259.019.018.668.668.66-
Mar 5, 20259.009.108.918.968.96-
Mar 4, 20259.499.499.209.209.20-
Mar 3, 20259.829.839.629.629.62-
Feb 28, 2025 0.04 Dividend
Feb 28, 20259.649.699.649.669.66-
Feb 27, 202510.1410.189.839.839.77-
Feb 26, 202510.0110.2710.0010.1510.08-
Feb 25, 202510.1910.199.9710.029.96-
Feb 24, 202510.2710.3110.1810.2610.19-
Feb 21, 202510.6310.8010.4410.4410.38-
Feb 20, 202510.0110.699.9910.6910.62-
Feb 19, 202510.0510.0910.0310.039.97-
Feb 18, 202510.0610.1110.0010.1110.05-
Feb 17, 20259.9710.009.9710.009.94-
Feb 14, 20259.869.939.839.939.87-
Feb 13, 20259.829.999.819.839.77-
Feb 12, 202510.0710.0910.0010.009.94-
Feb 11, 202510.3510.3510.0010.009.94-
Feb 10, 202510.4310.4810.3510.4810.42-
Feb 7, 202510.3910.4510.3910.4210.36-
Feb 6, 202510.3810.4810.2810.4210.36-
Feb 5, 202510.6210.6610.4010.6610.60-
Feb 4, 202510.5710.7810.5310.6310.56-
Feb 3, 202511.2011.2310.7010.7210.65-
Jan 31, 202511.0111.1910.9811.1911.12-
Jan 30, 202510.3510.9710.3310.9710.90-
Jan 29, 202510.0610.2910.0610.1810.12-
Jan 28, 202510.1610.199.7010.1810.12-
Jan 27, 202512.7012.7210.0310.039.97-
Jan 24, 202512.7212.7812.6912.7012.62-
Jan 23, 202513.2313.2312.8712.8712.79-
Jan 22, 202513.6613.6813.2713.2713.18-
Jan 21, 202513.9813.9813.7213.7213.63-
Jan 20, 202513.7014.0813.6613.9513.87-
Jan 17, 202513.1913.8413.1713.8413.76-
Jan 16, 202512.6813.1912.6213.1913.11-
Jan 15, 202512.5212.6512.4512.6512.58-
Jan 14, 202512.4812.4812.2712.4512.37-
Jan 13, 202512.7812.8412.6212.7412.67-
Jan 10, 202512.7812.7812.4912.4912.42-
Jan 9, 202512.7312.7412.6112.6112.53-
Jan 8, 202513.0513.1012.5212.7712.70-
Jan 7, 202513.3713.3713.0313.0312.96-
Jan 6, 202513.5913.8813.3913.6813.60-
Jan 3, 202513.5613.7713.5513.6913.61-
Jan 2, 202513.6313.6313.4513.5113.43-
Dec 30, 202413.5313.5413.1913.1913.11-
Dec 27, 202413.3913.7313.3913.4513.3720
Dec 23, 202413.1513.4113.1513.4113.33-
Dec 20, 202413.2413.4712.9813.3713.29-
Dec 19, 202413.3313.5913.1613.4413.36-
Dec 18, 202413.4913.7513.3213.6813.60-
Dec 17, 202413.1213.3512.9713.3513.27-
Dec 16, 202412.5712.8412.5612.8412.76-
Dec 13, 202412.4112.5212.3712.5212.45-
Dec 12, 202412.4012.5212.4012.5212.44-
Dec 11, 202412.3812.5212.3812.5212.44-
Dec 10, 202412.1912.4612.1912.3512.28-
Dec 9, 202412.4712.6912.1912.1912.12-
Dec 6, 202411.9512.5611.8912.5612.48-
Dec 5, 202410.9411.7410.9411.7411.67-
Dec 4, 202410.8510.9610.8510.8810.81-
Dec 3, 202410.8311.0010.8210.9810.91-
Dec 2, 202410.7310.9410.5610.9410.87-
Nov 29, 2024 0.04 Dividend
Nov 29, 202410.4410.5710.4310.5510.48-
Nov 28, 202410.3810.4610.3810.4610.34-
Nov 27, 202410.2810.3510.2810.3510.23-
Nov 26, 202410.1910.2010.1810.1910.07-
Nov 25, 202410.1210.2310.1210.1510.03-
Nov 22, 202410.3110.3110.0310.3110.19-
Nov 21, 20249.6610.269.6610.2610.13-
Nov 20, 20249.699.739.659.659.53-
Nov 19, 20249.629.629.569.619.49-
Nov 18, 20249.549.619.539.619.50-
Nov 15, 20249.679.709.549.549.43-
Nov 14, 20249.379.699.379.699.57-
Nov 13, 20249.349.479.349.459.33-
Nov 12, 20249.319.509.319.439.31-
Nov 11, 20249.509.559.359.359.24-
Nov 8, 20249.669.669.509.509.39-
Nov 7, 20249.589.649.529.629.51-
Nov 6, 20249.919.999.499.839.72-
Nov 5, 20249.339.829.339.829.70-
Nov 4, 20249.439.469.219.419.291
Nov 1, 20249.539.609.379.379.26-
Oct 31, 20249.609.619.559.559.43-
Oct 30, 20249.289.609.289.609.49-
Oct 29, 20249.349.409.209.259.14-
Oct 28, 20249.159.439.159.359.24-
Oct 25, 20249.269.329.269.279.16-
Oct 24, 20249.339.369.279.279.16-
Oct 23, 20249.419.419.349.349.23-
Oct 22, 20249.409.449.299.449.33-
Oct 21, 20249.559.579.369.369.25-
Oct 18, 20249.609.669.559.669.55-
Oct 17, 20249.639.729.609.609.49-
Oct 16, 20249.239.569.239.569.45-
Oct 15, 20249.159.309.139.299.18-
Oct 14, 20249.289.339.279.299.18-
Oct 11, 20249.259.459.229.379.26-
Oct 10, 20249.249.309.249.279.16-
Oct 9, 20249.349.379.269.269.15-
Oct 8, 20249.229.439.229.389.27-
Oct 7, 20249.509.689.459.589.47-
Oct 4, 20249.299.629.299.629.51-
Oct 3, 20249.369.459.319.319.20-
Oct 2, 20249.409.479.369.429.30-
Oct 1, 20249.099.499.069.499.38-
Sep 30, 20249.119.249.079.219.10-
Sep 27, 20249.129.399.129.259.14-
Sep 26, 20248.959.258.959.259.14-
Sep 25, 20248.909.158.909.159.04-
Sep 24, 20248.899.008.898.958.84-
Sep 23, 20248.599.118.598.978.87-
Sep 20, 20248.118.788.108.638.53-
Sep 19, 20248.208.248.198.248.15-
Sep 18, 20248.248.488.238.308.20-
Sep 17, 20248.088.348.038.258.16-
Sep 16, 20247.998.177.988.178.08-
Sep 13, 20248.168.168.058.148.05-
Sep 12, 20248.048.238.048.238.13-
Sep 11, 20248.068.188.068.188.08-
Sep 10, 20247.998.147.968.148.05-
Sep 9, 20247.868.127.868.128.03-
Sep 6, 20247.877.987.857.947.85-
Sep 5, 20247.838.057.818.027.93-
Sep 4, 20247.627.917.597.897.79-
Sep 3, 20247.637.847.637.767.67-
Sep 2, 20247.737.767.737.767.67-
Aug 30, 2024 0.04 Dividend
Aug 30, 20247.697.927.697.877.78-
Aug 29, 20247.737.927.737.927.77-
Aug 28, 20247.857.927.847.927.77-
Aug 27, 20247.808.007.807.967.80200
Aug 26, 20247.577.577.567.567.41-
Aug 23, 20247.557.847.457.847.69-
Aug 22, 20247.417.597.407.597.44-
Aug 21, 20247.367.527.367.517.37-
Aug 20, 20247.367.507.367.467.32-
Aug 19, 20247.417.527.417.527.37-
Aug 16, 20247.657.657.617.617.47-
Aug 15, 20247.357.757.357.757.60-
Aug 14, 20247.417.537.367.487.34-
Aug 13, 20247.357.377.167.337.19-
Aug 12, 20247.297.317.197.317.17-
Aug 9, 20247.327.397.047.317.17-
Aug 8, 20247.337.457.247.447.30-
Aug 7, 20247.157.567.137.477.32-
Aug 6, 20246.747.446.667.447.29-
Aug 5, 20246.997.126.716.716.58-
Aug 2, 20247.337.377.017.377.22-
Aug 1, 20246.777.396.687.397.25-
Jul 31, 20246.756.816.666.816.67-
Jul 30, 20246.716.736.716.726.59-
Jul 29, 20246.666.716.606.716.58-
Jul 26, 20246.676.746.616.736.60-
Jul 25, 20246.576.736.486.736.60-
Jul 24, 20246.326.736.246.736.60-
Jul 23, 20246.276.326.176.316.18-
Jul 22, 20246.286.446.276.406.27-
Jul 19, 20246.616.636.466.466.34-
Jul 18, 20246.786.796.646.646.51-
Jul 17, 20246.386.716.386.716.58-
Jul 16, 20246.636.636.536.536.41-
Jul 15, 20246.686.726.556.556.43-
Jul 12, 20246.596.786.596.706.57-
Jul 11, 20246.406.566.396.566.43-
Jul 10, 20246.126.396.126.396.26-
Jul 9, 20246.296.316.246.286.15-
Jul 8, 20246.286.376.236.376.24-
Jul 5, 20246.326.406.326.406.28-
Jul 4, 20246.316.446.256.426.30-
Jul 3, 20246.366.426.286.386.26-
Jul 2, 20246.486.486.336.336.21-
Jul 1, 20246.396.556.396.496.36-
Jun 28, 20246.466.566.376.566.43-
Jun 27, 20246.406.536.406.536.41-
Jun 26, 20246.456.486.406.446.32-
Jun 25, 20246.466.516.346.486.35-
Jun 24, 20246.476.496.366.496.36-
Jun 21, 20246.396.556.396.446.32-
Jun 20, 20246.516.616.406.566.43-
Jun 19, 20246.416.556.316.486.35-
Jun 18, 20246.506.516.376.486.36-
Jun 17, 20246.396.496.296.486.35-
Jun 14, 20246.376.426.376.426.29-
Jun 13, 20246.526.526.406.426.30-
Jun 12, 20246.626.686.476.636.51-
Jun 11, 20246.666.686.556.646.52-
Jun 10, 20246.616.736.616.736.60-
Jun 7, 20246.506.646.506.576.44-
Jun 6, 20246.586.656.496.656.53-
Jun 5, 20246.456.606.456.606.47-
Jun 4, 20246.356.596.336.516.38-
Jun 3, 20246.536.636.506.506.37-
May 31, 2024 0.04 Dividend
May 31, 20246.566.586.436.586.46-
May 30, 20246.456.546.326.546.36-
May 29, 20246.466.466.356.426.23-
May 28, 20246.466.526.456.496.30-
May 27, 20246.476.546.366.506.32-
May 24, 20246.336.496.226.496.31-
May 23, 20246.446.446.326.326.14-
May 22, 20246.516.576.476.556.37-
May 21, 20246.556.616.556.616.42-
May 20, 20246.556.586.536.576.38-
May 17, 20246.656.676.576.576.38-
May 16, 20246.486.626.386.626.43-
May 15, 20246.356.486.256.486.29-
May 14, 20246.446.446.336.356.17-
May 13, 20246.526.586.486.486.29-
May 10, 20246.606.726.576.576.38-
May 9, 20246.736.736.626.696.50-
May 8, 20246.516.666.436.666.47-
May 7, 20246.616.616.536.536.35-
May 6, 20246.486.656.396.656.47-
May 3, 20246.216.536.206.506.31-
May 2, 20246.166.316.156.316.13-
Apr 30, 20246.086.106.076.105.93-
Apr 29, 20246.006.166.006.135.96-
Apr 26, 20246.296.306.186.206.02-
Apr 25, 20246.096.216.046.206.02-
Apr 24, 20246.026.135.946.105.93-
Apr 23, 20246.016.145.906.145.96-
Apr 22, 20245.896.055.876.055.88-
Apr 19, 20245.976.075.926.015.84-
Apr 18, 20245.745.945.675.945.77-
Apr 17, 20245.665.805.615.775.61-
Apr 16, 20245.665.675.595.675.51-
Apr 15, 20245.605.665.605.655.49-
Apr 12, 20245.675.805.625.665.50-
Apr 11, 20245.635.655.575.655.49-
Apr 10, 20245.755.755.635.635.47-
Apr 9, 20245.755.845.755.815.64-