TransAlta Corporation (TSX:TA)
12.05
+0.20 (1.69%)
May 9, 2025, 4:00 PM EDT
TransAlta Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 9, 2025 | 11.82 | 12.18 | 11.82 | 12.05 | 12.05 | 1.69% | 1,739,946 |
May 8, 2025 | 11.95 | 12.08 | 11.56 | 11.85 | 11.85 | 0.34% | 1,307,200 |
May 7, 2025 | 12.49 | 12.91 | 11.63 | 11.81 | 11.81 | -5.14% | 4,371,232 |
May 6, 2025 | 12.48 | 12.60 | 12.34 | 12.45 | 12.45 | -1.27% | 1,219,641 |
May 5, 2025 | 12.68 | 12.75 | 12.51 | 12.61 | 12.61 | -1.48% | 450,100 |
May 2, 2025 | 12.63 | 12.84 | 12.47 | 12.80 | 12.80 | 2.15% | 1,573,434 |
May 1, 2025 | 12.39 | 12.64 | 12.38 | 12.53 | 12.53 | 1.95% | 1,024,925 |
Apr 30, 2025 | 12.40 | 12.45 | 12.19 | 12.29 | 12.29 | -2.38% | 2,096,700 |
Apr 29, 2025 | 12.40 | 12.62 | 12.35 | 12.59 | 12.59 | 1.21% | 627,900 |
Apr 28, 2025 | 12.50 | 12.57 | 12.34 | 12.44 | 12.44 | -0.24% | 2,159,000 |
Apr 25, 2025 | 12.09 | 12.53 | 12.05 | 12.47 | 12.47 | 2.38% | 1,064,241 |
Apr 24, 2025 | 12.03 | 12.26 | 11.91 | 12.18 | 12.18 | 2.27% | 1,292,071 |
Apr 23, 2025 | 12.05 | 12.29 | 11.87 | 11.91 | 11.91 | 0.68% | 851,300 |
Apr 22, 2025 | 11.83 | 11.94 | 11.69 | 11.83 | 11.83 | 1.37% | 1,809,300 |
Apr 21, 2025 | 12.00 | 12.00 | 11.57 | 11.67 | 11.67 | -3.31% | 1,079,934 |
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 |