TransAlta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	12.89	13.87	12.88	13.81	13.81	7.47%	3,629,931
Jan 26, 2026	12.79	13.22	12.75	12.85	12.85	1.18%	1,392,301
Jan 23, 2026	12.50	12.82	12.38	12.70	12.70	1.84%	880,399
Jan 22, 2026	12.52	12.93	12.47	12.47	12.47	0.89%	1,456,152
Jan 21, 2026	13.10	13.37	12.08	12.36	12.36	-4.33%	2,460,205
Jan 20, 2026	12.40	12.92	12.34	12.92	12.92	2.87%	2,370,813
Jan 16, 2026	12.35	12.56	12.02	12.56	12.56	1.70%	2,385,410
Jan 15, 2026	12.31	12.42	11.96	12.35	12.35	2.07%	828,365
Jan 14, 2026	12.15	12.20	11.97	12.10	12.10	-0.58%	1,218,474
Jan 13, 2026	12.21	12.27	12.09	12.17	12.17	-0.08%	1,004,348
Jan 12, 2026	12.35	12.41	12.18	12.18	12.18	-1.54%	1,086,962
Jan 9, 2026	12.55	12.63	12.35	12.37	12.37	1.39%	769,473
Jan 8, 2026	12.28	12.40	12.10	12.20	12.20	-1.05%	770,694
Jan 7, 2026	12.73	12.82	12.28	12.33	12.33	-3.07%	973,654
Jan 6, 2026	12.96	12.96	12.47	12.72	12.72	-1.17%	1,312,889
Jan 5, 2026	13.03	13.13	12.59	12.87	12.87	-1.15%	1,318,503
Jan 2, 2026	12.79	13.04	12.71	13.02	13.02	3.01%	1,157,662
Dec 31, 2025	12.67	12.80	12.62	12.64	12.64	-0.16%	709,388
Dec 30, 2025	12.72	12.81	12.64	12.66	12.66	-0.47%	991,690
Dec 29, 2025	12.76	12.86	12.63	12.72	12.72	-0.93%	1,031,745
Dec 26, 2025	12.73	12.93	12.64	12.84	12.84	0.86%	570,029
Dec 24, 2025	12.68	12.74	12.51	12.73	12.73	0.16%	708,052
Dec 23, 2025	12.46	12.73	12.45	12.71	12.71	2.01%	910,049
Dec 22, 2025	12.63	12.63	12.34	12.46	12.46	-0.56%	1,328,506
Dec 19, 2025	12.58	12.92	12.49	12.53	12.53	-0.32%	2,152,726
Dec 18, 2025	13.01	13.10	12.50	12.57	12.57	-1.87%	2,132,602
Dec 17, 2025	13.65	13.68	12.73	12.81	12.81	-5.67%	2,190,987
Dec 16, 2025	13.52	13.76	13.52	13.58	13.58	-0.80%	929,292
Dec 15, 2025	14.07	14.07	13.54	13.69	13.69	-1.16%	1,227,392
Dec 12, 2025	14.54	14.54	13.84	13.85	13.85	-3.95%	1,095,822
Dec 11, 2025	14.40	14.55	14.07	14.42	14.42	-0.28%	1,403,712
Dec 10, 2025	14.73	14.86	14.15	14.46	14.46	-1.03%	1,829,236
Dec 9, 2025	14.25	15.24	14.25	14.61	14.61	3.54%	1,828,337
Dec 8, 2025	14.16	14.17	13.88	14.11	14.11	0.36%	1,052,448
Dec 5, 2025	14.28	14.38	13.97	14.06	14.06	-1.40%	784,913
Dec 4, 2025	14.01	14.42	13.92	14.26	14.26	1.86%	993,016
Dec 3, 2025	14.07	14.15	13.91	14.00	14.00	-0.43%	699,877
Dec 2, 2025	14.38	14.44	14.03	14.06	14.06	-1.26%	1,262,547
Dec 1, 2025	14.29	14.38	14.12	14.24	14.24	-2.13%	1,445,428
Nov 28, 2025	14.17	14.59	14.04	14.55	14.50	3.49%	782,218
Nov 26, 2025	14.14	14.21	13.89	14.06	14.02	0.43%	888,957
Nov 25, 2025	14.08	14.17	13.68	14.00	13.96	-1.34%	1,446,164
Nov 24, 2025	13.85	14.23	13.75	14.19	14.14	3.58%	2,055,946
Nov 21, 2025	13.81	13.95	13.29	13.70	13.66	-1.01%	2,327,801
Nov 20, 2025	14.76	14.92	13.78	13.84	13.80	-4.42%	1,995,797
Nov 19, 2025	14.54	14.68	14.37	14.48	14.43	0.42%	1,672,133
Nov 18, 2025	14.17	14.65	14.11	14.42	14.37	1.26%	1,365,282
Nov 17, 2025	14.65	14.88	14.01	14.24	14.19	-2.33%	2,063,896
Nov 14, 2025	14.21	14.93	14.11	14.58	14.53	1.18%	1,540,518
Nov 13, 2025	15.16	15.16	14.15	14.41	14.36	-5.57%	3,635,943