TransAlta Corporation (TSX: TA)
Canada
· Delayed Price · Currency is CAD
19.89
-0.13 (-0.65%)
Dec 20, 2024, 4:00 PM EST
TransAlta Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 20.02 | 20.35 | 19.78 | 19.89 | 19.89 | -0.65% | 3,325,223 |
Dec 19, 2024 | 19.86 | 20.36 | 19.64 | 20.02 | 20.02 | -0.69% | 1,936,635 |
Dec 18, 2024 | 20.35 | 20.98 | 20.02 | 20.16 | 20.16 | -1.90% | 2,608,911 |
Dec 17, 2024 | 20.00 | 20.59 | 19.50 | 20.55 | 20.55 | 3.53% | 3,321,000 |
Dec 16, 2024 | 19.08 | 19.87 | 18.95 | 19.85 | 19.85 | 3.98% | 1,531,117 |
Dec 13, 2024 | 18.74 | 19.17 | 18.58 | 19.09 | 19.09 | 2.09% | 1,493,200 |
Dec 12, 2024 | 18.69 | 18.93 | 18.56 | 18.70 | 18.70 | - | 2,008,900 |
Dec 11, 2024 | 18.52 | 19.08 | 18.48 | 18.70 | 18.70 | 0.70% | 1,953,900 |
Dec 10, 2024 | 18.46 | 18.98 | 18.24 | 18.57 | 18.57 | 0.54% | 2,599,250 |
Dec 9, 2024 | 19.05 | 19.74 | 18.28 | 18.47 | 18.47 | -3.30% | 3,504,700 |
Dec 6, 2024 | 17.90 | 19.16 | 17.72 | 19.10 | 19.10 | 6.47% | 3,833,247 |
Dec 5, 2024 | 16.50 | 18.08 | 16.49 | 17.94 | 17.94 | 9.26% | 3,689,831 |
Dec 4, 2024 | 16.29 | 16.59 | 16.11 | 16.42 | 16.42 | 1.30% | 1,363,201 |
Dec 3, 2024 | 16.28 | 16.48 | 16.04 | 16.21 | 16.21 | -0.49% | 1,480,100 |
Dec 2, 2024 | 15.69 | 16.39 | 15.69 | 16.29 | 16.29 | 2.65% | 1,524,700 |
Nov 29, 2024 | 15.60 | 15.99 | 15.54 | 15.87 | 15.87 | 1.41% | 1,088,523 |
Nov 28, 2024 | 15.53 | 15.70 | 15.49 | 15.65 | 15.59 | 0.64% | 464,403 |
Nov 27, 2024 | 15.28 | 15.61 | 15.09 | 15.55 | 15.49 | 1.70% | 1,876,331 |
Nov 26, 2024 | 15.04 | 15.35 | 15.04 | 15.29 | 15.23 | 1.46% | 1,728,434 |
Nov 25, 2024 | 14.41 | 15.30 | 14.41 | 15.07 | 15.01 | 0.33% | 1,031,100 |
Nov 22, 2024 | 15.22 | 15.32 | 15.02 | 15.02 | 14.96 | -1.31% | 843,100 |
Nov 21, 2024 | 14.34 | 15.26 | 14.31 | 15.22 | 15.16 | 5.92% | 1,555,200 |
Nov 20, 2024 | 14.41 | 14.48 | 14.29 | 14.37 | 14.31 | -0.69% | 930,545 |
Nov 19, 2024 | 14.37 | 14.47 | 14.21 | 14.47 | 14.41 | 0.21% | 707,322 |
Nov 18, 2024 | 14.37 | 14.51 | 14.29 | 14.44 | 14.38 | -0.21% | 832,700 |
Nov 15, 2024 | 14.62 | 14.78 | 14.21 | 14.47 | 14.41 | -0.69% | 1,040,118 |
Nov 14, 2024 | 13.91 | 14.61 | 13.91 | 14.57 | 14.51 | 4.07% | 1,359,214 |
Nov 13, 2024 | 13.93 | 14.14 | 13.93 | 14.00 | 13.95 | 0.21% | 1,379,700 |
Nov 12, 2024 | 13.89 | 14.21 | 13.89 | 13.97 | 13.92 | 0.14% | 1,218,700 |
Nov 11, 2024 | 14.25 | 14.38 | 13.89 | 13.95 | 13.90 | -2.79% | 1,197,500 |
Nov 8, 2024 | 14.57 | 14.64 | 14.20 | 14.35 | 14.29 | -1.85% | 1,297,900 |
Nov 7, 2024 | 14.41 | 14.89 | 14.25 | 14.62 | 14.56 | 0.62% | 1,486,535 |
Nov 6, 2024 | 14.50 | 15.09 | 14.15 | 14.53 | 14.47 | -5.03% | 2,706,800 |
Nov 5, 2024 | 13.85 | 15.37 | 12.86 | 15.30 | 15.24 | 6.92% | 3,798,500 |
Nov 4, 2024 | 14.34 | 14.46 | 14.24 | 14.31 | 14.26 | -0.35% | 808,042 |
Nov 1, 2024 | 14.54 | 14.58 | 14.25 | 14.36 | 14.30 | -1.37% | 912,714 |
Oct 31, 2024 | 14.57 | 14.75 | 14.50 | 14.56 | 14.50 | -0.27% | 800,700 |
Oct 30, 2024 | 14.09 | 14.73 | 14.06 | 14.60 | 14.54 | 3.91% | 2,006,010 |
Oct 29, 2024 | 14.24 | 14.24 | 13.86 | 14.05 | 14.00 | -1.06% | 1,186,749 |
Oct 28, 2024 | 14.14 | 14.31 | 14.14 | 14.20 | 14.15 | 0.50% | 932,821 |
Oct 25, 2024 | 14.00 | 14.23 | 13.96 | 14.13 | 14.08 | 0.36% | 432,002 |
Oct 24, 2024 | 14.08 | 14.15 | 13.95 | 14.08 | 14.03 | 0.36% | 537,234 |
Oct 23, 2024 | 14.25 | 14.25 | 13.89 | 14.03 | 13.98 | -1.27% | 862,624 |
Oct 22, 2024 | 14.17 | 14.28 | 14.04 | 14.21 | 14.16 | -0.35% | 805,000 |
Oct 21, 2024 | 14.42 | 14.51 | 14.12 | 14.26 | 14.21 | -1.31% | 939,439 |
Oct 18, 2024 | 14.50 | 14.61 | 14.40 | 14.45 | 14.39 | -0.48% | 613,027 |
Oct 17, 2024 | 14.46 | 14.65 | 14.43 | 14.52 | 14.46 | 0.14% | 1,248,505 |
Oct 16, 2024 | 14.20 | 14.57 | 14.13 | 14.50 | 14.44 | 2.40% | 751,100 |
Oct 15, 2024 | 14.14 | 14.21 | 13.92 | 14.16 | 14.11 | -0.28% | 1,591,900 |
Oct 11, 2024 | 14.10 | 14.37 | 14.08 | 14.20 | 14.15 | 0.64% | 2,376,500 |
Oct 10, 2024 | 14.01 | 14.13 | 13.92 | 14.11 | 14.06 | 0.79% | 1,362,220 |
Oct 9, 2024 | 14.14 | 14.16 | 13.94 | 14.00 | 13.95 | -0.99% | 988,800 |
Oct 8, 2024 | 14.27 | 14.35 | 14.11 | 14.14 | 14.09 | -0.84% | 696,423 |
Oct 7, 2024 | 14.35 | 14.60 | 14.18 | 14.26 | 14.21 | -1.59% | 1,020,116 |
Oct 4, 2024 | 14.19 | 14.49 | 14.04 | 14.49 | 14.43 | 2.11% | 782,001 |
Oct 3, 2024 | 14.30 | 14.35 | 14.00 | 14.19 | 14.14 | -0.07% | 678,312 |
Oct 2, 2024 | 14.20 | 14.28 | 13.98 | 14.20 | 14.15 | -0.49% | 876,810 |
Oct 1, 2024 | 13.98 | 14.30 | 13.94 | 14.27 | 14.22 | 1.78% | 1,039,700 |
Sep 30, 2024 | 13.97 | 14.06 | 13.87 | 14.02 | 13.97 | 0.14% | 712,600 |
Sep 27, 2024 | 14.12 | 14.28 | 13.98 | 14.00 | 13.95 | -0.78% | 1,303,300 |
Sep 26, 2024 | 13.97 | 14.15 | 13.80 | 14.11 | 14.06 | 1.00% | 1,609,715 |
Sep 25, 2024 | 13.79 | 13.99 | 13.66 | 13.97 | 13.92 | 1.75% | 1,033,300 |
Sep 24, 2024 | 13.57 | 13.78 | 13.51 | 13.73 | 13.68 | 1.03% | 947,339 |
Sep 23, 2024 | 13.40 | 13.79 | 13.38 | 13.59 | 13.54 | 2.26% | 2,282,426 |
Sep 20, 2024 | 12.57 | 13.44 | 12.57 | 13.29 | 13.24 | 5.31% | 8,545,300 |
Sep 19, 2024 | 12.60 | 12.66 | 12.37 | 12.62 | 12.57 | -0.24% | 764,908 |
Sep 18, 2024 | 12.82 | 12.97 | 12.59 | 12.65 | 12.60 | -1.48% | 941,343 |
Sep 17, 2024 | 12.51 | 12.86 | 12.47 | 12.84 | 12.79 | 2.64% | 1,273,600 |
Sep 16, 2024 | 12.40 | 12.53 | 12.34 | 12.51 | 12.46 | 0.81% | 1,064,100 |
Sep 13, 2024 | 12.41 | 12.46 | 12.28 | 12.41 | 12.36 | 0.08% | 887,630 |
Sep 12, 2024 | 12.26 | 12.49 | 12.25 | 12.40 | 12.35 | 1.31% | 1,020,500 |
Sep 11, 2024 | 12.41 | 12.43 | 12.24 | 12.24 | 12.19 | -1.21% | 732,333 |
Sep 10, 2024 | 12.25 | 12.41 | 12.21 | 12.39 | 12.34 | 0.98% | 1,644,721 |
Sep 9, 2024 | 12.14 | 12.29 | 12.13 | 12.27 | 12.22 | 1.07% | 1,110,400 |
Sep 6, 2024 | 12.10 | 12.19 | 12.00 | 12.14 | 12.09 | 0.33% | 433,100 |
Sep 5, 2024 | 12.04 | 12.23 | 12.03 | 12.10 | 12.05 | 1.17% | 1,232,900 |
Sep 4, 2024 | 11.74 | 11.97 | 11.74 | 11.96 | 11.91 | 1.61% | 1,176,900 |
Sep 3, 2024 | 11.81 | 11.83 | 11.65 | 11.77 | 11.72 | -0.84% | 875,400 |
Aug 30, 2024 | 11.95 | 11.97 | 11.82 | 11.87 | 11.82 | -0.75% | 411,400 |
Aug 29, 2024 | 11.91 | 11.98 | 11.79 | 11.96 | 11.85 | 0.42% | 1,193,300 |
Aug 28, 2024 | 12.09 | 12.10 | 11.87 | 11.91 | 11.80 | -1.49% | 1,344,814 |
Aug 27, 2024 | 11.91 | 12.12 | 11.83 | 12.09 | 11.98 | 0.58% | 1,130,000 |
Aug 26, 2024 | 11.83 | 12.15 | 11.83 | 12.02 | 11.91 | 1.78% | 786,214 |
Aug 23, 2024 | 11.66 | 12.04 | 11.60 | 11.81 | 11.71 | 1.99% | 1,079,300 |
Aug 22, 2024 | 11.58 | 11.65 | 11.49 | 11.58 | 11.48 | 0.35% | 565,034 |
Aug 21, 2024 | 11.48 | 11.56 | 11.42 | 11.54 | 11.44 | 0.44% | 657,343 |
Aug 20, 2024 | 11.47 | 11.50 | 11.35 | 11.49 | 11.39 | 0.17% | 473,738 |
Aug 19, 2024 | 11.51 | 11.55 | 11.42 | 11.47 | 11.37 | -0.43% | 468,236 |
Aug 16, 2024 | 11.66 | 11.71 | 11.50 | 11.52 | 11.42 | -1.54% | 757,434 |
Aug 15, 2024 | 11.39 | 11.82 | 11.35 | 11.70 | 11.60 | 2.45% | 1,899,900 |
Aug 14, 2024 | 11.30 | 11.48 | 11.23 | 11.42 | 11.32 | 1.15% | 917,900 |
Aug 13, 2024 | 11.25 | 11.34 | 11.11 | 11.29 | 11.19 | 1.16% | 1,000,441 |
Aug 12, 2024 | 11.01 | 11.19 | 10.97 | 11.16 | 11.06 | 1.09% | 678,500 |
Aug 9, 2024 | 11.11 | 11.23 | 10.95 | 11.04 | 10.94 | -0.54% | 922,500 |
Aug 8, 2024 | 11.16 | 11.39 | 11.06 | 11.10 | 11.00 | -0.45% | 1,272,044 |
Aug 7, 2024 | 11.39 | 11.53 | 11.14 | 11.15 | 11.05 | -1.41% | 1,692,507 |
Aug 6, 2024 | 10.44 | 11.37 | 10.43 | 11.31 | 11.21 | 1.62% | 1,518,200 |
Aug 2, 2024 | 11.14 | 11.34 | 11.04 | 11.13 | 11.03 | -1.42% | 1,309,602 |
Aug 1, 2024 | 10.55 | 11.34 | 10.50 | 11.29 | 11.19 | 8.56% | 2,611,320 |
Jul 31, 2024 | 10.24 | 10.47 | 10.12 | 10.40 | 10.31 | 2.06% | 1,342,520 |