Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Stuttgart - Delayed Quote EUR

TransAlta Corp (TZ1.SG)

7.94
-0.11
(-1.37%)
At close: 9:30:50 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 20257.897.947.897.947.94-
May 5, 20258.098.118.058.058.05-
May 2, 20257.908.137.838.138.13-
Apr 30, 20257.877.877.767.817.81-
Apr 29, 20257.797.927.797.927.92-
Apr 28, 20257.857.857.857.857.85-
Apr 25, 20257.717.877.717.877.87-
Apr 24, 20257.487.687.487.647.64-
Apr 23, 20257.517.617.517.547.54-
Apr 22, 20257.247.457.247.457.45-
Apr 17, 20257.607.627.557.627.62-
Apr 16, 20257.327.557.327.537.53-
Apr 15, 20257.657.657.617.627.62-
Apr 14, 20257.617.777.617.697.69-
Apr 11, 20257.527.607.417.607.60-
Apr 10, 20257.937.937.617.637.63-
Apr 9, 20257.257.407.157.357.3530
Apr 8, 20257.547.777.397.397.39-
Apr 7, 20257.207.247.207.247.24-
Apr 4, 20258.278.277.447.447.44-
Apr 3, 20258.538.538.238.298.29-
Apr 2, 20258.688.778.618.778.77-
Apr 1, 20258.588.718.538.668.66-
Mar 31, 20258.678.678.548.588.58-
Mar 28, 20258.668.718.658.668.66-
Mar 27, 20258.798.858.798.818.81-
Mar 26, 20259.019.099.009.059.05-
Mar 25, 20259.019.039.019.019.01-
Mar 24, 20258.978.978.958.958.95-
Mar 21, 20258.978.978.858.928.92-
Mar 20, 20258.969.028.969.029.02-
Mar 19, 20258.718.868.628.868.86-
Mar 18, 20258.868.898.618.708.70-
Mar 17, 20258.628.758.628.658.65-
Mar 14, 20258.668.728.628.688.68-
Mar 13, 20258.828.828.658.658.65266
Mar 12, 20258.528.958.528.958.95-
Mar 11, 20258.038.537.998.538.53-
Mar 10, 20258.518.517.858.038.0313
Mar 7, 20258.598.658.598.658.65-
Mar 6, 20259.039.038.578.728.72-
Mar 5, 20259.019.108.879.109.10-
Mar 4, 20259.529.529.129.129.12-
Mar 3, 20259.849.849.579.579.57-
Feb 28, 2025 0.038412 Dividend
Feb 28, 20259.659.679.659.669.66-
Feb 27, 202510.1510.189.789.789.72-
Feb 26, 202510.0210.3610.0210.2210.15-
Feb 25, 202510.2210.3410.0210.0610.006
Feb 24, 202510.2710.3410.2310.2410.181,633
Feb 21, 202510.6410.8910.4510.4510.39134
Feb 20, 202510.0110.0110.0110.019.94-
Feb 19, 202510.0610.1010.0110.039.97-
Feb 18, 202510.0610.1510.0610.1110.05-
Feb 17, 20259.9810.029.869.869.80-
Feb 14, 20259.879.949.849.949.88-
Feb 13, 20259.8610.119.829.899.83-
Feb 12, 202510.0810.089.939.939.87-
Feb 11, 202510.3610.3610.1510.1510.09-
Feb 10, 202510.4410.4410.4410.4410.38-
Feb 7, 202510.4010.5310.4010.4810.41-
Feb 6, 202510.4010.4510.4010.4410.37-
Feb 5, 202510.6510.6510.4310.4310.36-
Feb 4, 202510.6910.6910.6110.6110.54-
Feb 3, 202510.9311.0510.6310.6310.56225
Jan 31, 202511.0211.0511.0211.0510.98-
Jan 30, 202510.3610.3610.3610.3610.30-
Jan 29, 202510.0610.3510.0610.3510.29-
Jan 28, 202512.7312.7310.1910.1910.12-
Jan 27, 202512.7312.7312.7312.7312.65-
Jan 24, 202512.7312.8212.7312.8212.75-
Jan 23, 202513.0813.1212.7012.7112.63120
Jan 22, 202513.6913.7213.2913.2913.21-
Jan 21, 202514.0114.0113.8113.8113.73-
Jan 20, 202513.7114.1413.6714.0013.91-
Jan 17, 202513.2313.4713.2213.4413.36-
Jan 16, 202512.7013.1812.6513.1313.04-
Jan 15, 202512.5412.8112.4812.8112.73-
Jan 14, 202512.4912.5712.4912.5612.49-
Jan 13, 202512.8012.8412.6112.7012.63-
Jan 10, 202512.8112.8312.5612.8212.74-
Jan 9, 202512.7412.7812.7312.7812.70-
Jan 8, 202513.0613.0612.9012.9012.82-
Jan 7, 202513.3913.4512.9413.0913.00-
Jan 6, 202513.6013.7813.3313.7613.68-
Jan 3, 202513.5813.8413.5213.8413.76-
Jan 2, 202513.4313.6013.4313.4713.39-
Dec 30, 202413.7713.7713.2113.3213.24614
Dec 27, 202413.4313.5613.4313.5213.43-
Dec 23, 202413.1613.3213.1613.3213.24-
Dec 20, 202413.2613.3513.0713.3513.27-
Dec 19, 202413.3513.3513.1313.2813.201,991
Dec 18, 202413.5113.6313.2313.6313.55-
Dec 17, 202412.5913.4012.3413.4013.32333
Dec 16, 202412.5913.1112.3413.1113.03-
Dec 13, 202412.4312.6512.3912.6512.58-
Dec 12, 202412.4312.5212.3912.4412.36-
Dec 11, 202412.4012.7012.4012.4512.37-
Dec 10, 202412.2212.5712.2012.2712.20-
Dec 9, 202412.5712.8212.3012.3012.22-
Dec 6, 202411.9711.9711.7711.8611.79-
Dec 5, 202410.9811.9510.9811.9511.88-
Dec 4, 202410.8510.9210.7810.8510.78-
Dec 3, 202410.8910.9810.8110.8110.75-
Dec 2, 202410.5910.9810.5410.9810.91-
Nov 29, 2024 0.038412 Dividend
Nov 29, 202410.4810.5310.4410.5310.47-
Nov 28, 202410.4010.5710.4010.4910.37-
Nov 27, 202410.2910.3910.1210.3910.27-
Nov 26, 202410.1910.309.8310.3010.18-
Nov 25, 202410.1410.2510.1210.1610.04-
Nov 22, 202410.3210.4110.2410.3110.19-
Nov 21, 20249.6610.289.6510.2810.16-
Nov 20, 20249.699.759.639.659.53-
Nov 19, 20249.629.659.609.609.49-
Nov 18, 20249.589.619.529.619.50-
Nov 15, 20249.689.689.519.589.47-
Nov 14, 20249.389.739.389.739.61-
Nov 13, 20249.369.439.349.409.29-
Nov 12, 20249.319.469.319.399.28-
Nov 11, 20249.519.559.269.269.15-
Nov 8, 20249.679.679.459.549.42-
Nov 7, 20249.619.809.529.689.56-
Nov 6, 202410.0910.099.699.699.58-
Nov 5, 20249.3510.049.0410.049.92-
Nov 4, 20249.449.448.919.399.2866
Nov 1, 20249.559.559.329.329.21-
Oct 31, 20249.619.629.529.529.41-
Oct 30, 20249.299.619.279.619.50-
Oct 29, 20249.349.389.059.058.94-
Oct 28, 20249.169.399.169.399.28-
Oct 25, 20249.279.319.269.319.20-
Oct 24, 20249.349.389.129.259.14-
Oct 23, 20249.439.439.149.309.19-
Oct 22, 20249.569.579.299.459.34-
Oct 21, 20249.569.579.339.399.28-
Oct 18, 20249.629.649.529.599.47250
Oct 17, 20249.639.719.359.609.49-
Oct 16, 20249.329.639.279.639.51429
Oct 15, 20249.299.399.159.279.16229
Oct 14, 20249.309.379.219.289.17-
Oct 11, 20249.269.429.229.369.25-
Oct 10, 20249.259.289.159.279.16-
Oct 9, 20249.359.389.239.239.12-
Oct 8, 20249.379.449.349.349.23-
Oct 7, 20249.579.619.259.449.32-
Oct 4, 20249.349.629.339.629.51-
Oct 3, 20249.399.429.299.299.18161
Oct 2, 20249.429.479.319.399.28-
Oct 1, 20249.159.469.069.469.35119
Sep 30, 20249.149.199.039.199.08-
Sep 27, 20249.239.369.209.209.10-
Sep 26, 20249.169.239.009.239.12303
Sep 25, 20248.999.198.919.199.08-
Sep 24, 20248.919.068.909.068.96-
Sep 23, 20248.659.058.618.998.88-
Sep 20, 20248.198.778.128.748.64-
Sep 19, 20248.238.268.168.218.11-
Sep 18, 20248.378.448.188.298.20-
Sep 17, 20248.148.318.148.318.21-
Sep 16, 20248.108.168.078.168.07-
Sep 13, 20248.178.178.068.097.99-
Sep 12, 20248.078.208.058.198.09-
Sep 11, 20248.138.158.078.158.05-
Sep 10, 20248.068.157.968.158.06-
Sep 9, 20247.968.107.898.108.00-
Sep 6, 20247.948.027.847.977.88-
Sep 5, 20247.868.037.778.027.93-
Sep 4, 20247.747.897.617.897.79-
Sep 3, 20247.817.897.727.757.65-
Sep 2, 20247.847.847.827.827.73-
Aug 30, 2024 0.038412 Dividend
Aug 30, 20247.887.917.757.837.74-
Aug 29, 20247.827.917.807.917.76-
Aug 28, 20247.937.957.857.857.69-
Aug 27, 20247.867.947.787.947.79-
Aug 26, 20247.707.967.567.917.76-
Aug 23, 20247.557.847.557.847.69-
Aug 22, 20247.517.607.487.527.38-
Aug 21, 20247.477.527.417.527.3713
Aug 20, 20247.487.497.437.437.29-
Aug 19, 20247.527.527.477.487.33-
Aug 16, 20247.657.657.447.587.44-
Aug 15, 20247.447.727.377.727.571
Aug 14, 20247.427.487.337.457.30-
Aug 13, 20247.367.417.177.317.17-
Aug 12, 20247.257.347.187.347.20-
Aug 9, 20247.327.377.057.377.231,973
Aug 8, 20247.347.447.347.447.29-
Aug 7, 20247.407.567.397.397.24-
Aug 6, 20246.676.676.626.626.49-
Aug 5, 20247.007.126.806.926.78-
Aug 2, 20247.437.436.897.337.19-
Aug 1, 20246.867.266.697.207.06-
Jul 31, 20246.756.906.676.906.76-
Jul 30, 20246.746.846.676.736.60100
Jul 29, 20246.716.716.656.696.56-
Jul 26, 20246.656.656.536.536.41-
Jul 25, 20246.596.676.496.676.54-
Jul 24, 20246.336.746.246.746.61-
Jul 23, 20246.256.376.246.376.25-
Jul 22, 20246.376.406.376.386.26-
Jul 19, 20246.616.646.456.456.33-
Jul 18, 20246.806.806.616.656.52-
Jul 17, 20246.536.776.406.776.64-
Jul 16, 20246.536.626.486.486.35-
Jul 15, 20246.696.756.496.536.412
Jul 12, 20246.616.726.616.686.55-
Jul 11, 20246.416.616.216.616.48-
Jul 10, 20246.246.396.246.396.26-
Jul 9, 20246.316.356.256.256.13-
Jul 8, 20246.296.336.246.316.19-
Jul 5, 20246.356.426.346.356.23-
Jul 4, 20246.326.456.326.456.32-
Jul 3, 20246.376.456.366.446.31-
Jul 2, 20246.496.496.346.406.28500
Jul 1, 20246.486.576.446.446.32-
Jun 28, 20246.486.516.386.506.37-
Jun 27, 20246.416.446.406.446.31-
Jun 26, 20246.466.496.406.406.28-
Jun 25, 20246.466.546.456.456.32-
Jun 24, 20246.476.486.446.456.33-
Jun 21, 20246.526.626.396.406.28-
Jun 20, 20246.526.556.456.556.42-
Jun 19, 20246.416.566.396.566.43-
Jun 18, 20246.526.526.396.456.32-
Jun 17, 20246.406.506.406.466.34-
Jun 14, 20246.386.436.356.376.25-
Jun 13, 20246.536.606.396.396.26-
Jun 12, 20246.636.686.496.636.50-
Jun 11, 20246.676.686.566.616.48-
Jun 10, 20246.626.706.616.706.57-
Jun 7, 20246.626.666.506.626.49-
Jun 6, 20246.766.766.516.606.4747
Jun 5, 20246.466.526.456.516.38-
Jun 4, 20246.476.546.366.546.42-
Jun 3, 20246.556.576.446.576.45-
May 31, 2024 0.038412 Dividend
May 31, 20246.566.766.446.616.4820
May 30, 20246.456.506.426.506.32-
May 29, 20246.476.476.416.416.22-
May 28, 20246.476.596.466.466.27-
May 27, 20246.486.556.476.546.35-
May 24, 20246.346.486.296.486.2914
May 23, 20246.446.496.276.276.09-
May 22, 20246.526.566.456.516.33-
May 21, 20246.596.596.516.586.39-
May 20, 20246.536.626.536.556.36-
May 17, 20246.676.676.556.556.37-
May 16, 20246.496.526.486.526.34-
May 15, 20246.396.486.236.486.29-
May 14, 20246.506.506.336.336.1572
May 13, 20246.546.576.526.526.34-
May 10, 20246.626.686.586.656.46-
May 9, 20246.736.746.606.606.41-
May 8, 20246.526.686.436.686.49-
May 7, 20246.626.626.576.576.38-
May 6, 20246.466.646.226.646.45-