TransAlta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	13.23	13.39	13.16	13.26	13.26	-1.01%	32,535
May 29, 2025	13.41	13.51	13.23	13.39	13.39	0.07%	1,594,122
May 28, 2025	13.06	13.44	13.06	13.38	13.38	2.45%	2,569,702
May 27, 2025	12.55	13.08	12.55	13.06	13.06	3.49%	1,911,000
May 26, 2025	12.58	12.75	12.52	12.62	12.62	0.48%	230,800
May 23, 2025	12.27	12.57	12.16	12.56	12.56	1.37%	1,027,500
May 22, 2025	12.25	12.42	12.12	12.39	12.39	0.65%	806,800
May 21, 2025	12.61	12.68	12.30	12.31	12.31	-3.30%	1,145,300
May 20, 2025	12.55	12.74	12.46	12.73	12.73	0.08%	1,691,300
May 16, 2025	12.74	12.83	12.58	12.72	12.72	0.24%	1,417,223
May 15, 2025	12.57	12.87	12.54	12.69	12.69	0.95%	1,708,300
May 14, 2025	12.74	12.81	12.47	12.57	12.57	-1.26%	1,002,412
May 13, 2025	12.50	12.86	12.35	12.73	12.73	2.17%	1,683,000
May 12, 2025	12.34	12.50	12.19	12.46	12.46	3.40%	2,134,500
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