TransAlta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	12.98	13.21	12.87	12.92	-	-1.07%	709,683
Mar 25, 2026	13.00	13.30	12.94	13.06	13.06	2.35%	2,157,006
Mar 24, 2026	12.37	12.93	12.06	12.76	12.76	6.07%	1,836,961
Mar 23, 2026	11.86	12.10	11.38	12.03	12.03	2.12%	1,935,789
Mar 20, 2026	12.28	12.41	11.69	11.78	11.78	-5.08%	1,932,719
Mar 19, 2026	12.30	12.56	12.16	12.41	12.41	-0.24%	1,299,259
Mar 18, 2026	12.61	12.65	12.42	12.44	12.44	-0.88%	1,115,785
Mar 17, 2026	12.47	12.66	12.40	12.55	12.55	0.64%	1,232,048
Mar 16, 2026	12.59	12.67	12.30	12.47	12.47	0.24%	1,237,871
Mar 13, 2026	12.82	13.04	12.40	12.44	12.44	-2.51%	938,529
Mar 12, 2026	12.70	13.07	12.59	12.76	12.76	-0.78%	1,387,872
Mar 11, 2026	12.75	12.95	12.59	12.86	12.86	1.02%	1,284,732
Mar 10, 2026	12.70	12.96	12.64	12.73	12.73	0.63%	1,078,333
Mar 9, 2026	12.60	12.69	12.11	12.65	12.65	-0.55%	1,224,546
Mar 6, 2026	13.05	13.17	12.61	12.72	12.72	-4.29%	955,363
Mar 5, 2026	13.14	13.31	12.99	13.29	13.29	0.30%	925,382
Mar 4, 2026	13.27	13.63	13.15	13.25	13.25	-0.15%	895,909
Mar 3, 2026	13.47	13.63	12.95	13.27	13.27	-3.91%	1,876,924
Mar 2, 2026	13.55	14.20	13.26	13.81	13.81	0.51%	1,609,317
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