TransAlta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	12.50	12.50	12.50	12.50	12.50	2.97%	-
Nov 28, 2025	12.14	12.14	12.14	12.14	12.09	0.04%	-
Nov 27, 2025	12.13	12.13	12.13	12.13	12.09	1.04%	-
Nov 26, 2025	12.01	12.01	12.01	12.01	11.97	-1.44%	-
Nov 25, 2025	12.21	12.21	12.18	12.18	12.14	1.88%	40
Nov 24, 2025	11.80	11.96	11.80	11.96	11.92	-1.60%	59
Nov 21, 2025	11.92	12.15	11.92	12.15	12.11	-2.80%	680
Nov 20, 2025	12.45	12.69	12.45	12.50	12.46	-0.36%	616
Nov 19, 2025	12.32	12.69	12.32	12.55	12.50	3.08%	232
Nov 18, 2025	12.17	12.17	12.17	12.17	12.13	-5.03%	-
Nov 17, 2025	12.45	12.82	12.45	12.82	12.77	4.31%	345
Nov 14, 2025	12.29	12.29	12.29	12.29	12.24	-5.50%	-
Nov 13, 2025	13.04	13.04	13.00	13.00	12.96	-2.15%	372
Nov 12, 2025	13.29	13.29	13.29	13.29	13.24	-2.92%	-
Nov 11, 2025	13.48	13.69	13.48	13.69	13.64	-3.25%	1,404
Nov 10, 2025	13.52	14.15	13.52	14.15	14.10	16.61%	115
Nov 7, 2025	12.79	12.87	12.13	12.13	12.09	2.28%	121
Nov 6, 2025	14.47	14.60	11.86	11.86	11.82	-17.41%	2,100
Nov 5, 2025	14.36	14.36	14.36	14.36	14.31	-5.00%	-
Nov 4, 2025	15.12	15.12	15.12	15.12	15.07	-0.33%	-
Nov 3, 2025	15.17	15.17	15.17	15.17	15.11	-	-
Oct 31, 2025	15.17	15.17	15.17	15.17	15.11	-0.85%	-
Oct 30, 2025	15.20	15.30	15.20	15.30	15.24	4.33%	514
Oct 29, 2025	14.66	14.66	14.66	14.66	14.61	1.03%	-
Oct 28, 2025	14.51	14.51	14.51	14.51	14.46	-1.83%	300
Oct 27, 2025	14.78	14.78	14.78	14.78	14.73	0.27%	-
Oct 24, 2025	14.74	14.74	14.74	14.74	14.69	0.27%	-
Oct 23, 2025	14.60	14.70	14.60	14.70	14.65	3.12%	245
Oct 22, 2025	14.26	14.26	14.26	14.26	14.21	-0.70%	-
Oct 21, 2025	14.36	14.36	14.36	14.36	14.31	-1.20%	-
Oct 20, 2025	14.07	14.70	14.07	14.53	14.48	1.72%	2,151
Oct 17, 2025	14.35	14.35	13.84	14.29	14.24	-2.19%	615
Oct 16, 2025	14.48	14.61	14.48	14.61	14.56	-1.12%	70
Oct 15, 2025	14.49	14.79	14.49	14.77	14.72	-1.10%	665
Oct 14, 2025	14.67	14.94	14.67	14.94	14.89	0.84%	200
Oct 13, 2025	13.61	15.00	13.61	14.81	14.76	11.31%	2,315
Oct 10, 2025	13.36	13.36	13.31	13.31	13.26	-0.19%	666
Oct 9, 2025	13.33	13.33	13.33	13.33	13.29	4.26%	-
Oct 8, 2025	12.79	12.79	12.79	12.79	12.74	2.90%	-
Oct 7, 2025	12.43	12.43	12.43	12.43	12.38	1.64%	-
Oct 6, 2025	12.23	12.23	12.23	12.23	12.18	5.62%	-
Oct 3, 2025	11.58	11.58	11.58	11.58	11.54	-0.60%	-
Oct 2, 2025	11.65	11.65	11.65	11.65	11.61	1.93%	-
Oct 1, 2025	11.43	11.43	11.43	11.43	11.39	-1.04%	-
Sep 30, 2025	11.55	11.55	11.55	11.55	11.51	0.26%	-
Sep 29, 2025	11.52	11.52	11.52	11.52	11.48	0.70%	-
Sep 26, 2025	11.44	11.44	11.44	11.44	11.40	-0.61%	-
Sep 25, 2025	11.51	11.51	11.51	11.51	11.47	0.74%	-
Sep 24, 2025	11.42	11.42	11.42	11.42	11.38	-1.81%	-
Sep 23, 2025	11.63	11.63	11.63	11.63	11.59	-0.73%	-