TransAlta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	13.55	13.65	13.36	13.39	13.39	0.22%	1,279,567
Nov 10, 2026	13.54	13.63	13.28	13.36	13.36	-2.12%	927,926
Nov 9, 2026	13.17	13.82	13.16	13.65	13.65	4.92%	2,076,509
Nov 6, 2026	13.26	13.26	12.83	13.01	13.01	-0.84%	1,138,062
Nov 5, 2026	13.15	13.24	12.62	13.12	13.12	-1.65%	2,133,532
Nov 4, 2026	13.17	14.07	13.06	13.34	13.34	0.98%	3,525,637
Nov 3, 2026	13.13	14.04	13.03	13.21	13.21	3.45%	2,069,595
Nov 2, 2026	12.95	13.07	12.72	12.77	12.77	-1.62%	1,213,163
Oct 30, 2026	13.01	13.09	12.63	12.98	12.98	-1.74%	835,530
Oct 29, 2026	12.98	13.23	12.98	13.21	13.21	1.07%	816,432
Oct 28, 2026	12.96	13.14	12.77	13.07	13.07	1.55%	875,076
Oct 27, 2026	12.37	12.90	12.31	12.87	12.87	4.89%	1,256,462
Oct 26, 2026	12.22	12.44	12.12	12.27	12.27	0.41%	906,942
Oct 23, 2026	12.36	12.58	12.13	12.22	12.22	-2.32%	2,025,736
Oct 22, 2026	13.34	13.44	12.43	12.51	12.51	-6.22%	1,797,777
Oct 21, 2026	13.09	13.58	13.06	13.34	13.34	2.85%	1,825,277
Oct 20, 2026	12.95	13.09	12.92	12.97	12.97	-0.23%	875,423
Oct 19, 2026	13.01	13.08	12.83	13.00	13.00	1.17%	1,230,456
Oct 16, 2026	12.73	13.03	12.64	12.85	12.85	1.50%	1,283,635
Oct 15, 2026	12.57	12.72	12.32	12.66	12.66	-	2,435,390
Oct 14, 2026	13.08	13.21	12.57	12.66	12.66	-4.24%	1,120,132
Oct 13, 2026	12.90	13.27	12.85	13.22	13.22	1.69%	859,245
Oct 12, 2026	13.10	13.22	12.97	13.00	13.00	-0.99%	663,660
Oct 9, 2026	12.93	13.16	12.80	13.13	13.13	1.86%	743,588
Oct 8, 2026	12.78	12.99	12.71	12.89	12.89	0.08%	944,253
Oct 7, 2026	13.00	13.20	12.84	12.88	12.88	-1.83%	1,156,138
Oct 6, 2026	12.57	13.23	12.56	13.12	13.12	5.21%	1,203,504
Oct 5, 2026	12.39	12.54	12.17	12.47	12.47	0.97%	706,918
Oct 2, 2026	12.27	12.44	12.18	12.35	12.35	1.06%	1,078,687
Oct 1, 2026	12.08	12.36	12.08	12.22	12.22	1.16%	1,225,945
Sep 30, 2026	11.87	12.14	11.74	12.08	12.08	2.46%	1,125,991
Sep 29, 2026	11.79	11.87	11.60	11.79	11.79	-0.17%	847,512
Sep 28, 2026	11.49	11.98	11.42	11.81	11.81	2.43%	2,010,118
Sep 25, 2026	11.78	11.89	11.47	11.53	11.53	-2.04%	703,329
Sep 24, 2026	11.82	11.87	11.68	11.77	11.77	-1.51%	963,684
Sep 23, 2026	11.86	12.05	11.81	11.95	11.95	0.17%	964,162
Sep 22, 2026	12.26	12.36	11.89	11.93	11.93	-3.09%	999,564
Sep 21, 2026	12.35	12.41	12.22	12.31	12.31	0.74%	1,361,946
Sep 18, 2026	12.30	12.33	12.13	12.22	12.22	-0.57%	1,051,950
Sep 17, 2026	12.10	12.31	12.07	12.29	12.29	2.85%	713,809
Sep 16, 2026	11.63	12.12	11.59	11.95	11.95	3.91%	1,150,170
Sep 15, 2026	11.82	11.96	11.47	11.50	11.50	-2.46%	599,896
Sep 14, 2026	11.98	11.98	11.72	11.79	11.79	-2.40%	1,134,825
Sep 11, 2026	12.27	12.28	12.04	12.08	12.08	-0.82%	862,698
Sep 10, 2026	12.24	12.31	12.06	12.18	12.18	-1.38%	1,103,684
Sep 9, 2026	12.34	12.50	12.25	12.35	12.35	-0.48%	744,747
Sep 8, 2026	12.05	12.52	11.98	12.41	12.41	3.76%	1,023,092
Sep 4, 2026	11.79	12.08	11.75	11.96	11.96	1.27%	2,751,841
Sep 3, 2026	11.91	11.97	11.72	11.81	11.81	-0.25%	1,373,315
Sep 2, 2026	11.74	11.90	11.66	11.84	11.84	0.59%	1,195,110