TransAlta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	15.47	15.65	15.38	15.60	15.60	1.10%	2,605,461
Jun 17, 2025	15.57	15.60	15.21	15.43	15.43	-0.96%	1,235,835
Jun 16, 2025	15.23	15.59	15.23	15.58	15.58	3.32%	1,252,200
Jun 13, 2025	15.31	15.32	14.83	15.08	15.08	-2.77%	3,203,246
Jun 12, 2025	14.76	15.66	14.71	15.51	15.51	8.46%	4,271,200
Jun 11, 2025	14.33	14.71	14.07	14.30	14.30	0.63%	2,359,600
Jun 10, 2025	14.11	14.28	13.98	14.21	14.21	-0.21%	1,249,500
Jun 9, 2025	14.17	14.33	14.03	14.24	14.24	0.42%	1,910,243
Jun 6, 2025	14.21	14.26	13.94	14.18	14.18	0.93%	1,563,600
Jun 5, 2025	14.00	14.57	13.80	14.05	14.05	1.37%	2,512,229
Jun 4, 2025	14.20	14.25	13.69	13.86	13.86	-2.74%	1,669,400
Jun 3, 2025	13.64	14.42	13.60	14.25	14.25	5.24%	2,072,668
Jun 2, 2025	13.37	13.55	13.18	13.54	13.54	0.97%	1,264,035
May 30, 2025	13.23	13.52	13.16	13.41	13.41	0.15%	1,518,002
May 29, 2025	13.41	13.51	13.23	13.39	13.32	0.07%	1,594,122
May 28, 2025	13.06	13.44	13.06	13.38	13.32	2.45%	2,569,702
May 27, 2025	12.55	13.08	12.55	13.06	13.00	3.49%	1,911,000
May 26, 2025	12.58	12.75	12.52	12.62	12.56	0.48%	230,800
May 23, 2025	12.27	12.57	12.16	12.56	12.50	1.37%	1,027,500
May 22, 2025	12.25	12.42	12.12	12.39	12.33	0.65%	806,800
May 21, 2025	12.61	12.68	12.30	12.31	12.25	-3.30%	1,145,300
May 20, 2025	12.55	12.74	12.46	12.73	12.67	0.08%	1,691,300
May 16, 2025	12.74	12.83	12.58	12.72	12.66	0.24%	1,417,223
May 15, 2025	12.57	12.87	12.54	12.69	12.63	0.95%	1,708,300
May 14, 2025	12.74	12.81	12.47	12.57	12.51	-1.26%	1,002,412
May 13, 2025	12.50	12.86	12.35	12.73	12.67	2.17%	1,683,000
May 12, 2025	12.34	12.50	12.19	12.46	12.40	3.40%	2,134,500
May 9, 2025	11.82	12.18	11.82	12.05	11.99	1.69%	1,739,946
May 8, 2025	11.95	12.08	11.56	11.85	11.79	0.34%	1,307,200
May 7, 2025	12.49	12.91	11.63	11.81	11.75	-5.14%	4,371,232
May 6, 2025	12.48	12.60	12.34	12.45	12.39	-1.27%	1,219,641
May 5, 2025	12.68	12.75	12.51	12.61	12.55	-1.48%	450,100
May 2, 2025	12.63	12.84	12.47	12.80	12.74	2.15%	1,573,434
May 1, 2025	12.39	12.64	12.38	12.53	12.47	1.95%	1,024,925
Apr 30, 2025	12.40	12.45	12.19	12.29	12.23	-2.38%	2,096,700
Apr 29, 2025	12.40	12.62	12.35	12.59	12.53	1.21%	627,900
Apr 28, 2025	12.50	12.57	12.34	12.44	12.38	-0.24%	2,159,000
Apr 25, 2025	12.09	12.53	12.05	12.47	12.41	2.38%	1,064,241
Apr 24, 2025	12.03	12.26	11.91	12.18	12.12	2.27%	1,291,600
Apr 23, 2025	12.05	12.29	11.87	11.91	11.85	0.68%	851,300
Apr 22, 2025	11.83	11.94	11.69	11.83	11.77	1.37%	1,809,300
Apr 21, 2025	12.00	12.00	11.57	11.67	11.61	-3.31%	1,079,934
Apr 17, 2025	11.95	12.31	11.95	12.07	12.01	0.67%	1,543,516
Apr 16, 2025	11.91	12.14	11.79	11.99	11.93	-0.08%	2,272,700
Apr 15, 2025	12.13	12.16	11.77	12.00	11.94	-1.23%	3,733,800
Apr 14, 2025	12.33	12.36	12.11	12.15	12.09	0.75%	1,491,200
Apr 11, 2025	11.89	12.08	11.78	12.06	12.00	1.26%	1,725,848
Apr 10, 2025	12.73	12.73	11.61	11.91	11.85	-4.34%	1,183,600
Apr 9, 2025	11.43	12.61	11.27	12.45	12.39	7.24%	2,205,406
Apr 8, 2025	12.16	12.24	11.45	11.61	11.55	-2.19%	1,167,742