TransAlta Corp

TA
🏛️ 독일 →
11.58
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-30 13.60 13.60 13.14 13.32 0.0M
2024-12-27 13.43 13.74 13.43 13.52 0.0M
2024-12-23 13.16 13.50 13.16 13.42 0.0M
2024-12-20 13.54 13.54 12.86 13.43 0.0M
2024-12-19 13.63 14.00 13.10 13.52 0.0M
2024-12-18 13.50 14.00 13.36 13.85 0.0M
2024-12-17 13.24 13.66 13.06 13.50 0.0M
2024-12-16 12.70 13.20 12.33 13.18 0.0M
2024-12-13 12.46 12.50 12.45 12.50 0.0M
2024-12-12 12.44 12.74 12.44 12.52 0.0M
2024-12-11 12.64 12.69 12.41 12.69 0.0M
2024-12-10 12.25 12.65 12.25 12.42 0.0M
2024-12-09 12.60 13.06 12.29 12.34 0.0M
2024-12-06 11.95 12.70 11.87 12.65 0.0M
2024-12-05 11.59 12.10 11.51 12.10 0.0M
2024-12-04 11.11 11.11 10.87 10.95 0.0M
2024-12-03 10.84 11.13 10.84 10.89 0.0M
2024-12-02 10.77 11.09 10.77 11.09 0.0M
2024-11-29 10.58 10.65 10.46 10.63 0.0M
2024-11-28 10.40 10.58 10.40 10.58 0.0M
2024-11-27 10.30 10.45 10.29 10.45 0.0M
2024-11-26 10.20 10.21 10.20 10.21 0.0M
2024-11-25 10.34 10.34 10.14 10.17 0.0M
2024-11-22 10.33 10.43 10.06 10.31 0.0M
2024-11-21 10.00 10.34 10.00 10.34 0.0M
2024-11-20 9.72 9.91 9.68 9.68 0.0M
2024-11-19 9.63 9.83 9.58 9.58 0.0M
2024-11-18 9.57 9.66 9.54 9.66 0.0M
2024-11-15 9.67 9.86 9.67 9.67 0.0M
2024-11-14 9.42 9.80 9.42 9.80 0.0M
2024-11-13 9.36 9.56 9.24 9.40 0.0M
2024-11-12 9.32 9.55 9.27 9.43 0.0M
2024-11-11 9.55 9.62 9.29 9.39 0.0M
2024-11-08 9.64 9.64 9.64 9.64 0.0M
2024-11-07 9.58 9.84 9.53 9.79 0.0M
2024-11-06 10.03 10.03 9.20 9.99 0.0M
2024-11-05 9.35 10.07 9.35 10.07 0.0M
2024-11-04 9.47 9.47 9.22 9.44 0.0M
2024-11-01 9.71 9.71 9.49 9.49 0.0M
2024-10-31 9.61 9.79 9.61 9.79 0.0M
2024-10-30 9.70 9.70 9.70 9.70 0.0M
2024-10-29 9.38 9.48 9.31 9.31 0.0M
2024-10-28 9.26 9.29 9.20 9.29 0.0M
2024-10-25 9.28 9.48 9.28 9.40 0.0M
2024-10-24 9.36 9.37 9.35 9.37 0.0M
2024-10-23 9.61 9.61 9.41 9.41 0.0M
2024-10-22 9.38 9.39 9.38 9.39 0.0M
2024-10-21 9.59 9.61 9.43 9.46 0.0M
2024-10-18 9.62 9.99 9.60 9.61 0.0M
2024-10-17 9.80 9.80 9.61 9.65 0.0M
2024-10-16 9.36 9.69 9.36 9.68 0.0M
2024-10-15 9.33 9.50 9.31 9.41 0.0M
2024-10-14 9.49 9.49 9.30 9.44 0.0M
2024-10-11 9.23 9.51 9.23 9.39 0.0M
2024-10-10 9.25 9.33 9.14 9.33 0.0M
2024-10-09 9.38 9.38 9.29 9.29 0.0M
2024-10-08 9.24 9.74 9.24 9.41 0.0M
2024-10-07 9.80 9.91 9.44 9.67 0.0M
2024-10-04 9.30 9.76 9.30 9.76 0.0M
2024-10-03 9.35 9.35 9.35 9.35 0.0M
2024-10-02 9.44 9.47 9.43 9.43 0.0M
2024-10-01 9.47 9.58 9.18 9.30 0.0M
2024-09-30 9.12 9.12 9.11 9.11 0.0M
2024-09-27 9.24 9.41 9.16 9.27 0.0M
2024-09-26 8.96 9.33 8.96 9.33 0.0M
2024-09-25 8.91 9.21 8.91 9.21 0.0M
2024-09-24 8.90 8.99 8.90 8.99 0.0M
2024-09-23 8.59 9.02 8.59 9.02 0.0M
2024-09-20 8.11 8.80 8.11 8.66 0.0M
2024-09-19 8.34 8.34 8.23 8.29 0.0M
2024-09-18 8.41 8.41 8.41 8.41 0.0M
2024-09-17 8.08 8.36 8.05 8.36 0.0M
2024-09-16 8.00 8.41 7.99 8.20 0.0M
2024-09-12 8.09 8.23 8.09 8.23 0.0M
2024-09-11 8.47 8.50 8.09 8.30 0.0M
2024-09-09 7.87 8.31 7.87 8.13 0.0M
2024-09-06 7.88 8.04 7.85 8.03 0.0M
2024-09-05 7.83 8.09 7.83 8.05 0.0M
2024-09-04 7.94 7.94 7.94 7.94 0.0M
2024-09-03 7.64 8.23 7.64 7.87 0.0M
2024-09-02 7.74 8.14 7.74 7.76 0.0M
2024-08-30 7.81 7.81 7.81 7.81 0.0M
2024-08-29 7.91 7.95 7.91 7.95 0.0M
2024-08-28 7.85 8.06 7.85 8.06 0.0M
2024-08-27 7.80 8.01 7.80 8.01 0.0M
2024-08-26 7.72 8.04 7.58 7.96 0.0M
2024-08-23 7.56 7.89 7.48 7.89 0.0M
2024-08-22 7.81 7.81 7.50 7.60 0.0M
2024-08-21 7.38 7.57 7.38 7.57 0.0M
2024-08-20 7.39 7.45 7.39 7.45 0.0M
2024-08-19 7.41 7.44 7.41 7.44 0.0M
2024-08-16 7.81 7.81 7.60 7.60 0.0M
2024-08-15 7.75 7.80 7.36 7.80 0.0M
2024-08-14 7.49 7.55 7.49 7.55 0.0M
2024-08-13 7.37 7.37 7.17 7.36 0.0M
2024-08-12 7.30 7.33 7.29 7.33 0.0M
2024-08-09 7.32 7.45 7.31 7.31 0.0M
2024-08-08 7.30 7.30 7.30 7.30 0.0M
2024-08-07 7.53 7.60 7.16 7.60 0.0M
2024-08-06 6.79 7.49 6.63 7.49 0.0M
2024-08-05 7.58 7.58 6.78 6.91 0.0M
2024-08-02 7.34 7.44 7.18 7.33 0.0M
2024-08-01 6.99 7.39 6.69 7.35 0.0M
2024-07-31 6.93 6.93 6.90 6.93 0.0M
2024-07-30 6.89 6.90 6.89 6.90 0.0M
2024-07-29 6.69 6.87 6.68 6.80 0.0M
2024-07-26 6.69 6.83 6.64 6.83 0.0M
2024-07-25 6.74 6.74 6.74 6.74 0.0M
2024-07-24 6.33 6.53 6.33 6.53 0.0M
2024-07-23 6.44 6.57 6.22 6.47 0.0M
2024-07-22 6.40 6.50 6.28 6.50 0.0M
2024-07-19 6.82 6.82 6.59 6.59 0.0M
2024-07-18 6.93 6.93 6.77 6.77 0.0M
2024-07-17 6.50 6.82 6.40 6.82 0.0M
2024-07-16 6.70 6.70 6.63 6.65 0.0M
2024-07-15 6.69 6.80 6.62 6.62 0.0M
2024-07-12 6.61 6.78 6.60 6.76 0.0M
2024-07-11 6.51 6.69 6.51 6.69 0.0M
2024-07-10 6.12 6.51 6.12 6.44 0.0M
2024-07-09 6.28 6.49 6.28 6.34 0.0M
2024-07-08 6.47 6.47 6.26 6.26 0.0M
2024-07-05 6.51 6.51 6.36 6.39 0.0M
2024-07-04 6.51 6.51 6.23 6.46 0.0M
2024-07-03 6.35 6.41 6.35 6.41 0.0M
2024-07-02 6.49 6.68 6.49 6.49 0.0M
2024-07-01 6.68 6.70 6.50 6.56 0.0M
2024-06-28 6.38 6.61 6.38 6.58 0.0M
2024-06-27 6.42 6.55 6.42 6.55 0.0M
2024-06-26 6.46 6.46 6.46 6.46 0.0M
2024-06-25 6.64 6.64 6.35 6.49 0.0M
2024-06-24 6.65 6.65 6.46 6.51 0.0M
2024-06-21 6.52 6.62 6.41 6.62 0.0M
2024-06-20 6.41 6.67 6.41 6.67 0.0M
2024-06-19 6.39 6.53 6.32 6.53 0.0M
2024-06-18 6.50 6.52 6.44 6.44 0.0M
2024-06-17 6.59 6.80 6.30 6.51 0.0M
2024-06-14 6.40 6.51 6.40 6.51 0.0M
2024-06-13 6.71 6.71 6.45 6.49 0.0M
2024-06-12 6.62 6.76 6.54 6.66 0.0M
2024-06-11 6.84 6.84 6.56 6.66 0.0M
2024-06-10 6.62 6.77 6.60 6.77 0.0M
2024-06-07 6.62 6.88 6.49 6.67 0.0M
2024-06-06 6.77 6.77 6.48 6.67 0.0M
2024-06-05 6.62 6.70 6.62 6.70 0.0M
2024-06-04 6.61 6.61 6.37 6.60 0.0M
2024-06-03 6.72 6.83 6.44 6.64 0.0M
2024-05-31 6.56 6.65 6.45 6.65 0.0M
2024-05-30 6.43 6.70 6.35 6.70 0.0M
2024-05-29 6.47 6.76 6.40 6.40 0.0M
2024-05-28 6.50 6.79 6.46 6.51 0.0M
2024-05-27 6.48 6.66 6.48 6.66 0.0M
2024-05-24 6.32 6.42 6.23 6.42 0.0M
2024-05-23 6.61 6.65 6.32 6.33 0.0M
2024-05-22 6.54 6.57 6.50 6.57 0.0M
2024-05-21 6.60 6.60 6.60 6.60 0.0M
2024-05-20 6.60 6.62 6.56 6.62 0.0M
2024-05-17 6.66 6.80 6.63 6.63 0.0M
2024-05-16 6.48 6.49 6.25 6.25 0.0M
2024-05-15 6.54 6.63 6.33 6.33 0.0M
2024-05-14 6.45 6.58 6.45 6.58 0.0M
2024-05-13 6.53 6.73 6.53 6.61 0.0M
2024-05-10 6.85 6.85 6.60 6.60 0.0M
2024-05-09 6.73 6.80 6.73 6.80 0.0M
2024-05-08 6.68 6.75 6.40 6.75 0.0M
2024-05-07 6.80 6.80 6.61 6.69 0.0M
2024-05-06 6.67 6.73 6.49 6.73 0.0M
2024-05-03 6.13 6.50 6.13 6.50 0.0M
2024-05-02 6.31 6.51 6.16 6.32 0.0M
2024-04-30 6.20 6.21 6.20 6.21 0.0M
2024-04-29 6.06 6.27 6.06 6.20 0.0M
2024-04-26 6.40 6.40 6.21 6.21 0.0M
2024-04-25 6.09 6.30 6.09 6.30 0.0M
2024-04-24 6.18 6.18 5.93 6.18 0.0M
2024-04-23 6.02 6.21 5.99 6.05 0.0M
2024-04-22 5.92 6.11 5.89 6.11 0.0M
2024-04-19 5.98 6.16 5.88 6.07 0.0M
2024-04-18 5.92 6.01 5.68 6.01 0.0M
2024-04-16 5.66 5.75 5.58 5.75 0.0M
2024-04-15 5.61 5.82 5.54 5.69 0.0M
2024-04-12 5.69 5.80 5.69 5.77 0.0M
2024-04-11 5.64 5.75 5.58 5.63 0.0M
2024-04-10 5.75 5.75 5.70 5.70 0.0M
2024-04-09 5.75 5.85 5.75 5.83 0.0M
2024-04-08 5.75 5.91 5.72 5.75 0.0M
2024-04-05 5.86 5.95 5.81 5.81 0.0M
2024-04-04 5.76 5.91 5.75 5.91 0.0M
2024-04-03 5.82 5.90 5.81 5.86 0.0M
2024-04-02 5.92 6.18 5.88 5.92 0.0M
2024-03-28 5.95 6.00 5.90 5.90 0.0M
2024-03-27 5.90 5.95 5.85 5.95 0.0M
2024-03-26 5.80 5.85 5.75 5.85 0.0M
2024-03-25 6.00 6.00 5.80 5.80 0.0M
2024-03-22 5.95 6.05 5.90 5.95 0.0M
2024-03-21 5.80 5.95 5.80 5.95 0.0M
2024-03-20 5.80 5.85 5.75 5.80 0.0M
2024-03-19 5.95 5.95 5.85 5.85 0.0M
2024-03-18 5.80 6.00 5.80 6.00 0.0M
2024-03-15 5.95 6.00 5.80 5.80 0.0M
2024-03-14 6.00 6.00 5.80 5.95 0.0M
2024-03-13 5.95 6.00 5.90 6.00 0.0M
2024-03-12 6.20 6.30 5.90 5.90 0.0M
2024-03-11 6.35 6.35 6.20 6.25 0.0M
2024-03-08 6.30 6.40 6.25 6.30 0.0M
2024-03-07 6.30 6.30 6.15 6.30 0.0M
2024-03-06 6.30 6.35 6.25 6.30 0.0M
2024-03-05 6.20 6.35 6.10 6.25 0.0M
2024-03-04 6.25 6.30 5.95 6.30 0.0M
2024-03-01 6.35 6.40 6.25 6.40 0.0M
2024-02-29 6.10 6.80 6.10 6.35 0.0M
2024-02-28 6.55 6.60 6.40 6.40 0.0M
2024-02-27 6.35 6.55 6.35 6.55 0.0M
2024-02-26 6.75 6.80 6.40 6.40 0.0M
2024-02-23 6.50 6.85 6.35 6.85 0.0M
2024-02-22 6.35 6.45 6.30 6.45 0.0M
2024-02-21 6.30 6.35 6.30 6.35 0.0M
2024-02-20 6.45 6.45 6.30 6.30 0.0M
2024-02-19 6.30 6.35 6.25 6.35 0.0M
2024-02-16 6.40 6.45 6.25 6.35 0.0M
2024-02-15 6.35 6.50 6.20 6.50 0.0M
2024-02-14 6.35 6.55 6.25 6.55 0.0M
2024-02-13 6.60 6.60 6.30 6.40 0.0M
2024-02-12 6.45 6.55 6.40 6.50 0.0M
2024-02-09 6.30 6.50 6.30 6.45 0.0M
2024-02-08 6.30 6.40 6.10 6.30 0.0M
2024-02-07 6.40 6.60 6.35 6.35 0.0M
2024-02-06 6.30 6.55 6.25 6.45 0.0M
2024-02-05 6.60 6.65 6.45 6.45 0.0M
2024-02-02 6.70 6.75 6.55 6.60 0.0M
2024-02-01 6.65 6.85 6.55 6.70 0.0M
2024-01-31 6.70 6.80 6.65 6.70 0.0M
2024-01-30 6.90 6.90 6.75 6.75 0.0M
2024-01-29 6.90 7.10 6.85 6.90 0.0M
2024-01-26 6.80 6.90 6.70 6.90 0.0M
2024-01-25 6.65 6.85 6.60 6.85 0.0M
2024-01-24 6.80 6.90 6.70 6.70 0.0M
2024-01-23 6.85 7.05 6.75 6.80 0.0M
2024-01-22 6.85 7.00 6.80 6.95 0.0M
2024-01-19 6.85 6.95 6.85 6.95 0.0M
2024-01-18 6.90 7.00 6.80 6.90 0.0M
2024-01-17 7.00 7.00 6.85 6.90 0.0M
2024-01-16 7.20 7.35 7.05 7.05 0.0M
2024-01-15 7.00 7.25 7.00 7.20 0.0M
2024-01-12 7.25 7.35 7.10 7.10 0.0M
2024-01-11 7.20 7.30 7.00 7.15 0.0M
2024-01-10 7.15 7.20 7.15 7.20 0.0M
2024-01-09 7.40 7.50 7.20 7.30 0.0M
2024-01-08 7.25 7.40 7.10 7.35 0.0M
2024-01-05 7.40 7.65 7.20 7.35 0.0M
2024-01-04 7.45 7.45 7.30 7.35 0.0M
2024-01-03 7.60 7.70 7.50 7.55 0.0M
2024-01-02 7.50 7.65 7.30 7.65 0.0M