Breaking News Bar

Business News and Information

Transat At Cl B Vtg (OP: TRZBF )

4.999 USD UNCHANGED
Streaming Delayed Price Updated: 9:52 AM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 4.443 4.443 4.443 28 +0.11(+2.58%)
May 26, 2021 4.331 4.331 4.331 50 -0.04(-0.88%)
May 24, 2021 4.370 4.370 4.370 2 -0.02(-0.51%)
May 20, 2021 4.392 4.392 4.392 3 +0.36(+8.99%)
May 19, 2021 4.021 4.030 4.021 4.030 885 +0.09(+2.27%)
May 18, 2021 3.940 3.940 3.940 3.940 330 +0.23(+6.16%)
May 12, 2021 3.712 3.712 3.712 0 -0.04(-0.93%)
May 11, 2021 3.738 3.747 3.738 3.747 4,243 -0.03(-0.88%)
May 10, 2021 3.780 3.780 3.780 3.780 200 +0.01(+0.27%)
May 06, 2021 3.770 3.770 3.770 0 -0.03(-0.73%)
May 05, 2021 3.780 3.798 3.780 3.798 300 -0.09(-2.29%)
May 03, 2021 3.887 3.887 3.887 0 -0.03(-0.69%)
Apr 30, 2021 3.914 3.914 3.914 3.914 200 +0.03(+0.69%)
Apr 29, 2021 3.874 3.898 3.874 3.887 3,668 +0.21(+5.79%)
Apr 28, 2021 3.674 3.674 3.674 3.674 1,500 +0.04(+1.17%)
Apr 27, 2021 3.632 3.632 3.632 3.632 900 +0.08(+2.30%)
Apr 26, 2021 3.550 3.550 3.550 15 +0.00(+0.00%)
Apr 23, 2021 3.550 3.550 3.550 7 +0.00(+0.00%)
Apr 22, 2021 3.567 3.567 3.550 3.550 5,000 -0.00(-0.13%)
Apr 20, 2021 3.555 3.555 3.555 0 -0.02(-0.68%)
Apr 19, 2021 3.667 3.667 3.579 3.579 8,940 -0.09(-2.52%)
Apr 14, 2021 3.671 3.671 3.671 0 -0.01(-0.16%)
Apr 13, 2021 3.677 3.677 3.677 3.677 1,556 +0.09(+2.43%)
Apr 12, 2021 3.506 3.590 3.506 3.590 17,500 +0.04(+1.20%)
Apr 09, 2021 3.548 3.548 3.548 3.548 100 -0.01(-0.17%)
Apr 08, 2021 3.575 3.590 3.554 3.554 7,885 -0.07(-2.01%)
Apr 07, 2021 3.700 3.700 3.627 3.627 1,540 +0.02(+0.60%)
Apr 06, 2021 3.780 3.780 3.605 3.605 8,267 -0.15(-3.98%)
Apr 05, 2021 3.606 3.760 3.597 3.754 3,455 -0.63(-14.43%)
Apr 01, 2021 4.387 4.387 4.387 50 +0.00(+0.00%)
Mar 31, 2021 4.387 4.387 4.387 3 +0.00(+0.00%)
Mar 29, 2021 4.387 4.387 4.387 0 +0.02(+0.49%)
Mar 26, 2021 4.383 4.383 4.338 4.366 500 +0.03(+0.58%)
Mar 25, 2021 4.341 4.341 4.341 4.341 108 -0.22(-4.80%)
Mar 24, 2021 4.560 4.560 4.560 5 +0.00(+0.00%)
Mar 23, 2021 4.560 4.560 4.560 24 +0.00(+0.00%)
Mar 19, 2021 4.560 4.560 4.560 0 +0.01(+0.29%)
Mar 18, 2021 4.547 4.650 4.547 4.547 290 -0.12(-2.63%)
Mar 17, 2021 4.670 4.670 4.670 4.670 3,757 -0.12(-2.51%)
Mar 16, 2021 4.790 4.790 4.790 4.790 5,000 -0.02(-0.31%)
Mar 15, 2021 4.750 4.805 4.750 4.805 13,124 +0.20(+4.37%)
Mar 12, 2021 4.605 4.605 4.604 4.604 2,500 +0.08(+1.73%)
Mar 11, 2021 4.522 4.527 4.522 4.525 1,750 +0.23(+5.47%)
Mar 08, 2021 4.291 4.291 4.291 0 +0.19(+4.65%)
Mar 05, 2021 4.100 4.100 4.100 4.100 500 +0.01(+0.35%)
Mar 04, 2021 4.086 4.086 4.086 3 +0.00(+0.00%)
Mar 01, 2021 4.086 4.086 4.086 0 -0.18(-4.31%)
Feb 25, 2021 4.270 4.270 4.270 0 +0.33(+8.38%)
Feb 23, 2021 3.940 3.940 3.940 0 -0.10(-2.55%)
Feb 22, 2021 4.043 4.043 4.043 4.043 200 +0.10(+2.61%)
Feb 19, 2021 3.940 3.940 3.940 6 +0.00(+0.00%)
Feb 18, 2021 3.940 3.940 3.940 3.940 100 -0.05(-1.21%)
Feb 17, 2021 3.988 3.988 3.988 3.988 2,800 +0.21(+5.51%)
Feb 16, 2021 3.780 3.780 3.780 3.780 138 -0.35(-8.39%)
Feb 12, 2021 3.929 4.129 3.929 4.126 900 +0.39(+10.55%)
Feb 10, 2021 3.732 3.732 3.732 0 +0.00(+0.00%)
Feb 05, 2021 3.732 3.732 3.732 0 +0.10(+2.87%)
Feb 02, 2021 3.628 3.628 3.628 0 +0.00(+0.00%)
Feb 01, 2021 3.564 3.668 3.550 3.628 3,405 +0.04(+0.99%)
Jan 28, 2021 3.592 3.592 3.592 0 -0.14(-3.69%)
Jan 27, 2021 3.730 3.730 3.730 80 +0.00(+0.00%)
Jan 26, 2021 3.730 3.730 3.730 5 +0.00(+0.00%)
Jan 25, 2021 3.730 3.730 3.730 3.730 101 -0.50(-11.85%)
Jan 22, 2021 4.231 4.231 4.231 6 +0.00(+0.00%)
Jan 20, 2021 4.231 4.231 4.231 0 +0.00(+0.00%)
Jan 19, 2021 4.231 4.231 4.231 4 +0.00(+0.00%)
Jan 14, 2021 4.231 4.231 4.231 0 -0.03(-0.80%)
Jan 13, 2021 4.266 4.266 4.266 4.266 300 -0.01(-0.16%)
Jan 12, 2021 4.271 4.273 4.271 4.273 300 +0.00(+0.00%)
Jan 11, 2021 4.273 4.273 4.273 4.273 2,250 +0.07(+1.57%)
Jan 05, 2021 4.207 4.207 4.207 0 +0.03(+0.71%)
Jan 04, 2021 4.177 4.177 4.177 4.177 600 -0.11(-2.65%)
Dec 30, 2020 4.291 4.291 4.291 0 +0.00(+0.00%)
Dec 21, 2020 4.291 4.291 4.291 0 -0.19(-4.16%)
Dec 18, 2020 4.477 4.477 4.477 4.477 500 -0.07(-1.60%)
Dec 17, 2020 4.481 4.550 4.481 4.550 235 +0.15(+3.41%)
Dec 16, 2020 4.851 4.851 4.400 4.400 4,940 -0.27(-5.70%)
Dec 15, 2020 4.580 4.666 4.580 4.666 631 +0.46(+10.82%)
Dec 14, 2020 4.220 4.220 4.210 4.210 2,494 -0.78(-15.70%)
Dec 10, 2020 4.995 4.995 4.995 0 +0.00(+0.00%)
Dec 09, 2020 4.995 4.995 4.995 4.995 500 +0.07(+1.44%)
Dec 08, 2020 4.924 4.924 4.924 4.924 600 +0.15(+3.08%)
Dec 07, 2020 4.814 4.814 4.777 4.777 650 +0.26(+5.80%)
Dec 03, 2020 4.515 4.515 4.515 0 +0.00(+0.00%)
Dec 01, 2020 4.515 4.515 4.515 0 +0.00(+0.00%)
Nov 30, 2020 4.256 4.256 4.515 104,254 +0.26(+6.07%)
Nov 27, 2020 4.256 4.256 4.256 50 +0.00(+0.00%)
Nov 24, 2020 4.256 4.256 4.256 0 +0.10(+2.31%)
Nov 23, 2020 4.160 4.160 4.160 49 +0.00(+0.00%)
Nov 19, 2020 4.160 4.160 4.160 0 +0.12(+3.09%)
Nov 17, 2020 4.035 4.035 4.035 0 +0.45(+12.61%)
Nov 13, 2020 3.583 3.583 3.583 0 +0.00(+0.00%)
Nov 02, 2020 3.583 3.583 3.583 0 +0.06(+1.83%)
Oct 30, 2020 3.529 3.529 3.493 3.519 600 -0.16(-4.35%)
Oct 21, 2020 3.679 3.679 3.679 0 -0.06(-1.54%)
Oct 19, 2020 3.736 3.736 3.736 0 +0.09(+2.44%)
Oct 15, 2020 3.647 3.647 3.647 0 -0.03(-0.88%)
Oct 14, 2020 3.680 3.680 3.680 3.680 180 +0.74(+24.96%)
Oct 13, 2020 2.945 2.945 2.945 20 +0.00(+0.00%)
Oct 09, 2020 2.945 2.945 2.945 0 -0.37(-11.28%)
Sep 28, 2020 3.319 3.319 3.319 0 +0.00(+0.00%)
Sep 18, 2020 3.319 3.319 3.319 0 -0.06(-1.72%)
Sep 17, 2020 3.362 3.378 3.362 3.378 15,700 -0.22(-6.14%)
Sep 14, 2020 3.598 3.598 3.598 0 +0.06(+1.76%)
Sep 11, 2020 3.536 3.536 3.536 3.536 600 -0.39(-9.95%)
Sep 03, 2020 3.927 3.927 3.927 0 -0.09(-2.28%)
Aug 31, 2020 4.019 4.019 4.019 0 +0.00(+0.00%)
Aug 27, 2020 4.019 4.019 4.019 0 +0.01(+0.32%)
Aug 26, 2020 4.006 4.006 4.006 4.006 275 +0.07(+1.71%)
Aug 07, 2020 3.939 3.939 3.939 0 +0.00(+0.00%)
Aug 06, 2020 3.939 3.939 3.939 25 +0.00(+0.00%)
Aug 04, 2020 3.939 3.939 3.939 0 +0.00(+0.00%)
Jul 24, 2020 3.939 3.939 3.939 0 +0.00(+0.00%)
Jul 23, 2020 3.939 3.939 3.939 9 +0.00(+0.00%)
Jul 16, 2020 3.939 3.939 3.939 0 -0.24(-5.81%)
Jul 15, 2020 4.181 4.181 4.181 1 +0.00(+0.00%)
Jul 07, 2020 4.181 4.181 4.181 0 +0.03(+0.70%)
Jul 06, 2020 4.130 4.152 4.130 4.152 366 -0.31(-6.85%)
Jun 29, 2020 4.458 4.458 4.458 0 +0.00(+0.00%)
Jun 26, 2020 4.458 4.458 4.458 12 +0.00(+0.00%)
Jun 25, 2020 4.458 4.458 4.458 4.458 220 +0.07(+1.49%)
Jun 24, 2020 4.392 4.392 4.392 4.392 150 -0.07(-1.52%)
Jun 22, 2020 4.460 4.460 4.460 0 -0.01(-0.23%)
Jun 19, 2020 4.470 4.470 4.470 4.470 1,500 -0.39(-7.99%)
Jun 17, 2020 4.858 4.858 4.858 0 -0.04(-0.75%)
Jun 16, 2020 4.895 4.895 4.895 4.895 385 +0.22(+4.60%)
Jun 15, 2020 4.535 4.680 4.535 4.680 370 -0.03(-0.67%)
Jun 12, 2020 5.020 5.020 4.711 4.711 22,100 +0.01(+0.23%)
Jun 11, 2020 4.893 4.893 4.700 4.700 2,700 +0.02(+0.38%)
Jun 10, 2020 4.627 4.683 4.627 4.683 1,861 +0.03(+0.72%)
Jun 08, 2020 4.650 4.650 4.650 0 -0.07(-1.44%)
Jun 04, 2020 4.717 4.717 4.717 0 +0.00(+0.00%)
Jun 03, 2020 4.717 4.717 4.717 4.717 100 -0.02(-0.37%)
Jun 02, 2020 5.053 5.053 4.735 4.735 1,150 -2.43(-33.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear