TransAlta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	13.66	13.88	13.66	13.80	13.80	-0.07%	801,203
Jun 25, 2026	13.89	13.98	13.59	13.81	13.81	0.88%	863,872
Jun 24, 2026	13.59	13.93	13.51	13.69	13.69	-	1,500,931
Jun 23, 2026	13.56	13.73	13.52	13.69	13.69	-1.16%	939,025
Jun 22, 2026	13.79	14.06	13.70	13.85	13.85	0.80%	1,100,812
Jun 18, 2026	13.77	13.85	13.51	13.74	13.74	1.33%	1,659,027
Jun 17, 2026	13.47	13.88	13.46	13.56	13.56	0.37%	1,593,341
Jun 16, 2026	13.55	13.68	13.45	13.51	13.51	-0.44%	1,025,130
Jun 15, 2026	13.40	13.66	13.32	13.57	13.57	1.34%	1,016,087
Jun 12, 2026	13.36	13.65	13.27	13.39	13.39	0.15%	1,371,381
Jun 11, 2026	12.44	13.48	12.40	13.37	13.37	8.00%	2,013,712
Jun 10, 2026	12.78	12.78	12.17	12.38	12.38	-0.64%	1,359,989
Jun 9, 2026	12.51	12.83	12.34	12.46	12.46	-0.40%	1,739,542
Jun 8, 2026	12.69	12.82	12.41	12.51	12.51	-1.34%	1,166,483
Jun 5, 2026	12.95	13.13	12.47	12.68	12.68	-2.16%	2,035,094
Jun 4, 2026	13.61	13.62	12.70	12.96	12.96	-10.37%	4,177,945
Jun 3, 2026	14.45	14.77	14.31	14.46	14.46	0.84%	1,408,749
Jun 2, 2026	14.22	14.61	14.17	14.34	14.34	1.27%	1,360,458
Jun 1, 2026	14.02	14.36	13.92	14.16	14.16	-0.07%	931,373
May 29, 2026	14.01	14.25	13.83	14.22	14.17	1.35%	992,601
May 28, 2026	13.84	14.10	13.78	14.03	13.98	1.52%	709,878
May 27, 2026	14.08	14.08	13.76	13.82	13.77	-2.12%	741,235
May 26, 2026	13.74	14.23	13.71	14.12	14.07	4.05%	964,971
May 22, 2026	13.56	13.82	13.42	13.57	13.52	0.52%	4,604,931
May 21, 2026	12.89	13.50	12.88	13.50	13.45	4.01%	950,916
May 20, 2026	12.96	13.06	12.81	12.98	12.93	0.93%	1,110,649
May 19, 2026	12.59	13.08	12.48	12.86	12.81	3.21%	1,217,614
May 18, 2026	12.76	12.85	12.34	12.46	12.42	-2.50%	545,055
May 15, 2026	12.72	12.93	12.62	12.78	12.73	-1.31%	949,952
May 14, 2026	12.74	13.07	12.60	12.95	12.90	1.73%	617,479
May 13, 2026	12.59	12.83	12.50	12.73	12.68	1.19%	659,980
May 12, 2026	12.62	12.69	12.29	12.58	12.54	-1.72%	1,089,794
May 11, 2026	12.77	12.97	12.71	12.80	12.75	0.31%	1,321,657
May 8, 2026	12.78	12.88	12.52	12.76	12.71	-	1,448,354
May 7, 2026	12.88	12.88	12.39	12.76	12.71	-0.23%	1,362,140
May 6, 2026	12.71	13.19	12.40	12.79	12.74	1.51%	2,791,111
May 5, 2026	12.69	12.73	12.44	12.60	12.56	-0.16%	923,171
May 4, 2026	12.48	12.62	12.36	12.62	12.57	1.12%	1,299,743
May 1, 2026	12.49	12.64	12.40	12.48	12.44	-	1,229,151
Apr 30, 2026	12.09	12.56	12.08	12.48	12.44	3.91%	1,968,974
Apr 29, 2026	12.69	12.78	11.94	12.01	11.97	-5.51%	1,510,888
Apr 28, 2026	12.49	12.86	12.45	12.71	12.66	0.95%	1,482,376
Apr 27, 2026	12.63	12.70	12.41	12.59	12.55	0.80%	1,558,644
Apr 24, 2026	12.12	12.55	11.99	12.49	12.45	3.39%	1,231,000
Apr 23, 2026	12.33	12.54	11.92	12.08	12.04	-1.63%	890,472
Apr 22, 2026	12.31	12.38	12.02	12.28	12.24	0.99%	806,280
Apr 21, 2026	12.45	12.70	12.13	12.16	12.12	-3.95%	1,066,457
Apr 20, 2026	12.65	12.78	12.54	12.66	12.61	-	1,207,087
Apr 17, 2026	13.50	13.50	12.65	12.66	12.61	-6.22%	1,829,442
Apr 16, 2026	13.66	13.68	13.36	13.50	13.45	-1.32%	607,463
Apr 15, 2026	13.46	13.90	13.32	13.68	13.63	1.41%	1,475,084
Apr 14, 2026	13.56	13.79	13.43	13.49	13.44	-1.39%	758,380
Apr 13, 2026	13.94	13.99	13.66	13.68	13.63	-2.29%	581,196
Apr 10, 2026	13.88	14.12	13.87	14.00	13.95	1.23%	555,453
Apr 9, 2026	13.80	14.24	13.75	13.83	13.78	-	982,122
Apr 8, 2026	13.93	14.06	13.57	13.83	13.78	2.14%	957,661
Apr 7, 2026	13.58	13.79	13.39	13.54	13.49	-0.73%	1,000,232
Apr 6, 2026	13.41	13.72	13.41	13.64	13.59	1.19%	1,168,676
Apr 2, 2026	13.05	13.49	13.03	13.48	13.43	1.43%	853,081
Apr 1, 2026	13.20	13.47	13.15	13.29	13.24	1.45%	1,309,665
Mar 31, 2026	12.90	13.25	12.81	13.10	13.05	3.07%	1,679,932
Mar 30, 2026	13.05	13.05	12.61	12.71	12.66	-1.63%	1,254,452
Mar 27, 2026	12.94	13.08	12.80	12.92	12.87	-0.15%	2,231,763
Mar 26, 2026	12.98	13.21	12.87	12.94	12.89	-0.92%	1,217,210
Mar 25, 2026	13.00	13.30	12.94	13.06	13.01	2.35%	2,211,782
Mar 24, 2026	12.37	12.93	12.06	12.76	12.71	6.07%	2,283,709
Mar 23, 2026	11.86	12.10	11.38	12.03	11.99	2.12%	2,142,280
Mar 20, 2026	12.28	12.41	11.69	11.78	11.74	-5.08%	3,042,772
Mar 19, 2026	12.30	12.56	12.16	12.41	12.37	-0.24%	2,362,973
Mar 18, 2026	12.61	12.65	12.42	12.44	12.40	-0.88%	1,115,785
Mar 17, 2026	12.47	12.66	12.40	12.55	12.51	0.64%	1,508,566
Mar 16, 2026	12.59	12.67	12.30	12.47	12.43	0.24%	1,238,181
Mar 13, 2026	12.82	13.04	12.40	12.44	12.40	-2.51%	1,003,203
Mar 12, 2026	12.70	13.07	12.59	12.76	12.71	-0.78%	1,627,827
Mar 11, 2026	12.75	12.95	12.59	12.86	12.81	1.02%	1,284,732
Mar 10, 2026	12.70	12.96	12.64	12.73	12.68	0.63%	2,210,425
Mar 9, 2026	12.60	12.69	12.11	12.65	12.60	-0.55%	2,527,018
Mar 6, 2026	13.05	13.17	12.61	12.72	12.67	-4.29%	1,414,872
Mar 5, 2026	13.14	13.31	12.99	13.29	13.24	0.30%	959,666
Mar 4, 2026	13.27	13.63	13.15	13.25	13.20	-0.15%	1,009,314
Mar 3, 2026	13.47	13.63	12.95	13.27	13.22	-3.91%	1,995,076
Mar 2, 2026	13.55	14.20	13.26	13.81	13.76	0.51%	1,814,526
Feb 27, 2026	13.32	14.01	13.26	13.74	13.69	5.83%	3,089,478
Feb 26, 2026	12.86	13.03	12.59	13.03	12.94	1.32%	2,645,216
Feb 25, 2026	13.09	13.12	12.85	12.86	12.77	-1.38%	1,133,398
Feb 24, 2026	12.96	13.13	12.87	13.04	12.95	1.09%	1,130,748
Feb 23, 2026	13.48	13.50	12.76	12.90	12.81	-4.44%	1,231,576
Feb 20, 2026	13.47	13.55	13.26	13.50	13.40	0.15%	725,445
Feb 19, 2026	13.45	13.60	13.27	13.48	13.38	0.67%	664,867
Feb 18, 2026	13.50	13.56	13.30	13.39	13.29	-0.30%	1,265,433
Feb 17, 2026	13.53	13.63	13.21	13.43	13.33	-1.10%	1,505,935
Feb 13, 2026	13.31	13.67	13.29	13.58	13.48	1.80%	805,234
Feb 12, 2026	13.57	13.68	12.99	13.34	13.24	-1.48%	934,562
Feb 11, 2026	13.44	13.54	13.04	13.54	13.44	2.19%	894,792
Feb 10, 2026	13.60	13.60	13.02	13.25	13.15	-2.65%	1,082,851
Feb 9, 2026	13.35	13.62	13.22	13.61	13.51	2.79%	1,639,731
Feb 6, 2026	12.57	13.25	12.55	13.24	13.14	7.12%	1,770,247
Feb 5, 2026	12.48	12.61	12.31	12.36	12.27	-1.83%	1,720,515
Feb 4, 2026	13.13	13.22	12.54	12.59	12.50	-3.67%	1,956,682
Feb 3, 2026	12.95	13.24	12.82	13.07	12.98	2.43%	2,006,350