TransAlta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	11.95	12.31	11.95	12.07	12.07	0.67%	1,543,516
Apr 16, 2025	11.91	12.14	11.79	11.99	11.99	-0.08%	2,272,700
Apr 15, 2025	12.13	12.16	11.77	12.00	12.00	-1.23%	3,733,800
Apr 14, 2025	12.33	12.36	12.11	12.15	12.15	0.75%	1,491,200
Apr 11, 2025	11.89	12.08	11.78	12.06	12.06	1.26%	1,725,848
Apr 10, 2025	12.73	12.73	11.61	11.91	11.91	-4.34%	1,183,600
Apr 9, 2025	11.43	12.61	11.27	12.45	12.45	7.24%	2,205,406
Apr 8, 2025	12.16	12.24	11.45	11.61	11.61	-2.19%	1,167,742
Apr 7, 2025	11.26	12.22	11.16	11.87	11.87	2.24%	2,184,337
Apr 4, 2025	12.63	12.66	11.55	11.61	11.61	-10.35%	3,604,804
Apr 3, 2025	13.19	13.50	12.85	12.95	12.95	-5.54%	1,459,425
Apr 2, 2025	13.39	13.72	13.36	13.71	13.71	1.26%	957,800
Apr 1, 2025	13.37	13.62	13.18	13.54	13.54	0.82%	1,048,700
Mar 31, 2025	13.37	13.52	13.21	13.43	13.43	-0.96%	1,596,900
Mar 28, 2025	13.41	13.73	13.40	13.56	13.56	0.74%	2,188,644
Mar 27, 2025	13.70	13.81	13.42	13.46	13.46	-2.04%	1,899,100
Mar 26, 2025	13.98	14.09	13.67	13.74	13.74	-2.07%	1,053,700
Mar 25, 2025	13.98	14.08	13.76	14.03	14.03	0.21%	1,094,400
Mar 24, 2025	14.19	14.31	13.89	14.00	14.00	-0.28%	1,821,800
Mar 21, 2025	13.89	14.11	13.83	14.04	14.04	0.29%	2,792,742
Mar 20, 2025	14.02	14.18	13.93	14.00	14.00	-0.14%	436,800
Mar 19, 2025	13.73	14.05	13.65	14.02	14.02	2.41%	1,384,100
Mar 18, 2025	13.70	13.84	13.43	13.69	13.69	-1.16%	1,171,900
Mar 17, 2025	13.68	13.86	13.53	13.85	13.85	1.17%	1,384,500
Mar 14, 2025	13.67	13.74	13.53	13.69	13.69	0.74%	1,619,139
Mar 13, 2025	13.80	13.99	13.54	13.59	13.59	-1.95%	1,225,912
Mar 12, 2025	13.63	14.11	13.41	13.86	13.86	2.97%	2,074,990
Mar 11, 2025	12.67	13.52	12.55	13.46	13.46	6.49%	4,524,619
Mar 10, 2025	13.18	13.23	12.33	12.64	12.64	-5.67%	5,369,338
Mar 7, 2025	13.41	13.74	13.32	13.40	13.40	-0.07%	2,381,316
Mar 6, 2025	13.99	14.01	13.28	13.41	13.41	-4.83%	2,925,000
Mar 5, 2025	14.06	14.30	13.93	14.09	14.09	0.36%	2,215,300
Mar 4, 2025	14.19	14.43	14.00	14.04	14.04	-4.16%	2,807,504
Mar 3, 2025	14.89	15.22	14.55	14.65	14.65	-2.20%	1,098,315
Feb 28, 2025	14.74	15.00	14.50	14.98	14.98	1.97%	2,775,822
Feb 27, 2025	15.52	15.52	14.63	14.69	14.63	-4.67%	3,539,800
Feb 26, 2025	15.26	15.70	15.25	15.41	15.35	1.38%	2,106,100
Feb 25, 2025	15.30	15.66	14.91	15.20	15.14	-1.11%	2,175,143
Feb 24, 2025	15.41	15.58	15.20	15.37	15.31	-0.77%	1,847,500
Feb 21, 2025	16.18	16.52	15.47	15.49	15.43	-2.94%	3,090,000
Feb 20, 2025	15.31	16.28	14.94	15.96	15.89	6.47%	3,751,300
Feb 19, 2025	15.00	15.12	14.82	14.99	14.93	-0.27%	1,605,427
Feb 18, 2025	15.47	15.47	14.96	15.03	14.97	0.94%	2,714,344
Feb 14, 2025	14.77	15.01	14.70	14.89	14.83	0.95%	1,013,004
Feb 13, 2025	14.99	15.16	14.61	14.75	14.69	-1.07%	856,400
Feb 12, 2025	14.98	15.20	14.76	14.91	14.85	-1.06%	2,157,600
Feb 11, 2025	15.34	15.34	14.86	15.07	15.01	-2.02%	2,056,900
Feb 10, 2025	15.62	15.68	15.36	15.38	15.32	-0.77%	2,533,501
Feb 7, 2025	15.47	15.67	15.29	15.50	15.44	-0.32%	2,315,409
Feb 6, 2025	15.55	15.86	15.49	15.55	15.49	-0.38%	1,235,744