TransAlta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	13.32	14.01	13.26	13.74	13.74	5.45%	2,757,174
Feb 26, 2026	12.86	13.03	12.59	13.03	12.98	1.32%	2,556,805
Feb 25, 2026	13.09	13.12	12.85	12.86	12.81	-1.38%	1,133,398
Feb 24, 2026	12.96	13.13	12.87	13.04	12.99	1.09%	1,130,748
Feb 23, 2026	13.48	13.50	12.76	12.90	12.85	-4.44%	1,231,576
Feb 20, 2026	13.47	13.55	13.26	13.50	13.45	0.15%	725,445
Feb 19, 2026	13.45	13.60	13.27	13.48	13.43	0.67%	664,867
Feb 18, 2026	13.50	13.56	13.30	13.39	13.34	-0.30%	1,265,433
Feb 17, 2026	13.53	13.63	13.21	13.43	13.38	-1.10%	1,505,935
Feb 13, 2026	13.31	13.67	13.29	13.58	13.53	1.80%	805,234
Feb 12, 2026	13.57	13.68	12.99	13.34	13.29	-1.48%	934,562
Feb 11, 2026	13.44	13.54	13.04	13.54	13.49	2.19%	894,792
Feb 10, 2026	13.60	13.60	13.02	13.25	13.20	-2.65%	1,082,851
Feb 9, 2026	13.35	13.62	13.22	13.61	13.56	2.79%	1,639,731
Feb 6, 2026	12.57	13.25	12.55	13.24	13.19	7.12%	1,770,247
Feb 5, 2026	12.48	12.61	12.31	12.36	12.31	-1.83%	1,720,515
Feb 4, 2026	13.13	13.22	12.54	12.59	12.54	-3.67%	1,956,682
Feb 3, 2026	12.95	13.24	12.82	13.07	13.02	2.43%	2,006,350
Feb 2, 2026	12.72	12.99	12.63	12.76	12.71	-0.16%	1,239,663
Jan 30, 2026	13.31	13.57	12.68	12.78	12.73	-5.68%	1,796,458
Jan 29, 2026	13.98	13.99	13.37	13.55	13.50	-2.80%	2,282,995
Jan 28, 2026	13.86	13.98	13.69	13.94	13.89	0.94%	2,714,555
Jan 27, 2026	12.89	13.87	12.88	13.81	13.76	7.47%	3,754,347
Jan 26, 2026	12.79	13.22	12.75	12.85	12.80	1.18%	1,448,101
Jan 23, 2026	12.50	12.82	12.38	12.70	12.65	1.84%	914,053
Jan 22, 2026	12.52	12.93	12.47	12.47	12.42	0.89%	1,605,838
Jan 21, 2026	13.10	13.37	12.08	12.36	12.31	-4.33%	2,673,476
Jan 20, 2026	12.40	12.92	12.34	12.92	12.87	2.87%	2,616,355
Jan 16, 2026	12.35	12.56	12.02	12.56	12.51	1.70%	2,631,348
Jan 15, 2026	12.31	12.42	11.96	12.35	12.30	2.07%	842,216
Jan 14, 2026	12.15	12.20	11.97	12.10	12.06	-0.58%	1,218,729
Jan 13, 2026	12.21	12.27	12.09	12.17	12.13	-0.08%	1,176,393
Jan 12, 2026	12.35	12.41	12.18	12.18	12.14	-1.54%	1,182,690
Jan 9, 2026	12.55	12.63	12.35	12.37	12.32	1.39%	1,329,073
Jan 8, 2026	12.28	12.40	12.10	12.20	12.16	-1.05%	771,038
Jan 7, 2026	12.73	12.82	12.28	12.33	12.29	-3.07%	1,059,370
Jan 6, 2026	12.96	12.96	12.47	12.72	12.67	-1.17%	1,366,373
Jan 5, 2026	13.03	13.13	12.59	12.87	12.82	-1.15%	1,318,716
Jan 2, 2026	12.79	13.04	12.71	13.02	12.97	3.01%	1,164,665
Dec 31, 2025	12.67	12.80	12.62	12.64	12.59	-0.16%	709,445
Dec 30, 2025	12.72	12.81	12.64	12.66	12.61	-0.47%	1,232,580
Dec 29, 2025	12.76	12.86	12.63	12.72	12.67	-0.93%	1,066,903
Dec 26, 2025	12.73	12.93	12.64	12.84	12.79	0.86%	570,513
Dec 24, 2025	12.68	12.74	12.51	12.73	12.68	0.16%	708,152
Dec 23, 2025	12.46	12.73	12.45	12.71	12.66	2.01%	910,049
Dec 22, 2025	12.63	12.63	12.34	12.46	12.41	-0.56%	1,550,419
Dec 19, 2025	12.58	12.92	12.49	12.53	12.48	-0.32%	2,422,419
Dec 18, 2025	13.01	13.10	12.50	12.57	12.52	-1.87%	2,132,656
Dec 17, 2025	13.65	13.68	12.73	12.81	12.76	-5.67%	2,190,987
Dec 16, 2025	13.52	13.76	13.52	13.58	13.53	-0.80%	929,292