TransAlta Corporation (TSX:TA)
Canada
· Delayed Price · Currency is CAD 13.56
+0.10 (0.74%)
Mar 28, 2025, 4:00 PM EST
TransAlta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 13.41 | 13.73 | 13.40 | 13.51 | 13.51 | 0.37% | 429,817 |
| Mar 27, 2025 | 13.70 | 13.81 | 13.42 | 13.46 | 13.46 | -2.04% | 1,899,090 |
| 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 |
| Feb 5, 2025 | 16.14 | 16.14 | 15.42 | 15.61 | 15.55 | -2.44% | 2,340,924 |
| Feb 4, 2025 | 16.06 | 16.34 | 15.82 | 16.00 | 15.93 | -0.93% | 891,205 |
| Feb 3, 2025 | 16.09 | 16.56 | 15.92 | 16.15 | 16.08 | -3.35% | 2,133,321 |
| Jan 31, 2025 | 16.74 | 16.97 | 16.53 | 16.71 | 16.64 | -0.06% | 1,438,100 |
| Jan 30, 2025 | 15.74 | 16.82 | 15.74 | 16.72 | 16.65 | 6.16% | 1,837,119 |
| Jan 29, 2025 | 15.36 | 15.84 | 15.13 | 15.75 | 15.69 | 3.08% | 1,893,110 |
| Jan 28, 2025 | 15.50 | 15.66 | 14.84 | 15.28 | 15.22 | -0.59% | 4,289,214 |
| Jan 27, 2025 | 18.58 | 18.67 | 15.18 | 15.37 | 15.31 | -20.57% | 7,798,920 |
| Jan 24, 2025 | 19.31 | 19.54 | 19.20 | 19.35 | 19.27 | 0.26% | 1,109,900 |
| Jan 23, 2025 | 19.38 | 20.02 | 18.77 | 19.30 | 19.22 | -2.72% | 2,327,600 |
| Jan 22, 2025 | 20.72 | 20.72 | 19.77 | 19.84 | 19.76 | -4.29% | 2,240,748 |
| Jan 21, 2025 | 20.91 | 21.04 | 20.51 | 20.73 | 20.65 | -0.77% | 2,507,200 |
| Jan 20, 2025 | 20.64 | 21.22 | 20.64 | 20.89 | 20.80 | 1.02% | 917,136 |
| Jan 17, 2025 | 19.75 | 20.81 | 19.75 | 20.68 | 20.60 | 4.82% | 2,096,900 |