TransAlta Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	13.77	13.85	13.51	13.74	13.74	1.33%	1,659,027
Jun 17, 2026	13.47	13.88	13.46	13.56	13.56	0.37%	1,593,341
Jun 16, 2026	13.55	13.68	13.45	13.51	13.51	-0.44%	1,025,130
Jun 15, 2026	13.40	13.66	13.32	13.57	13.57	1.34%	1,016,087
Jun 12, 2026	13.36	13.65	13.27	13.39	13.39	0.15%	1,371,381
Jun 11, 2026	12.44	13.48	12.40	13.37	13.37	8.00%	2,013,712
Jun 10, 2026	12.78	12.78	12.17	12.38	12.38	-0.64%	1,359,989
Jun 9, 2026	12.51	12.83	12.34	12.46	12.46	-0.40%	1,739,542
Jun 8, 2026	12.69	12.82	12.41	12.51	12.51	-1.34%	1,166,483
Jun 5, 2026	12.95	13.13	12.47	12.68	12.68	-2.16%	2,035,094
Jun 4, 2026	13.61	13.62	12.70	12.96	12.96	-10.37%	4,177,945
Jun 3, 2026	14.45	14.77	14.31	14.46	14.46	0.84%	1,408,749
Jun 2, 2026	14.22	14.61	14.17	14.34	14.34	1.27%	1,360,458
Jun 1, 2026	14.02	14.36	13.92	14.16	14.16	-0.07%	931,373
May 29, 2026	14.01	14.25	13.83	14.22	14.17	1.35%	992,601
May 28, 2026	13.84	14.10	13.78	14.03	13.98	1.52%	709,878
May 27, 2026	14.08	14.08	13.76	13.82	13.77	-2.12%	741,235
May 26, 2026	13.74	14.23	13.71	14.12	14.07	4.05%	964,971
May 22, 2026	13.56	13.82	13.42	13.57	13.52	0.52%	4,604,931
May 21, 2026	12.89	13.50	12.88	13.50	13.45	4.01%	950,916
May 20, 2026	12.96	13.06	12.81	12.98	12.93	0.93%	1,110,649
May 19, 2026	12.59	13.08	12.48	12.86	12.81	3.21%	1,217,614
May 18, 2026	12.76	12.85	12.34	12.46	12.42	-2.50%	545,055
May 15, 2026	12.72	12.93	12.62	12.78	12.73	-1.31%	949,952
May 14, 2026	12.74	13.07	12.60	12.95	12.90	1.73%	617,479
May 13, 2026	12.59	12.83	12.50	12.73	12.68	1.19%	659,980
May 12, 2026	12.62	12.69	12.29	12.58	12.54	-1.72%	1,089,794
May 11, 2026	12.77	12.97	12.71	12.80	12.75	0.31%	1,321,657
May 8, 2026	12.78	12.88	12.52	12.76	12.71	-	1,448,354
May 7, 2026	12.88	12.88	12.39	12.76	12.71	-0.23%	1,362,140
May 6, 2026	12.71	13.19	12.40	12.79	12.74	1.51%	2,791,111
May 5, 2026	12.69	12.73	12.44	12.60	12.56	-0.16%	923,171
May 4, 2026	12.48	12.62	12.36	12.62	12.57	1.12%	1,299,743
May 1, 2026	12.49	12.64	12.40	12.48	12.44	-	1,229,151
Apr 30, 2026	12.09	12.56	12.08	12.48	12.44	3.91%	1,968,974
Apr 29, 2026	12.69	12.78	11.94	12.01	11.97	-5.51%	1,510,888
Apr 28, 2026	12.49	12.86	12.45	12.71	12.66	0.95%	1,482,376
Apr 27, 2026	12.63	12.70	12.41	12.59	12.55	0.80%	1,558,644
Apr 24, 2026	12.12	12.55	11.99	12.49	12.45	3.39%	1,231,000
Apr 23, 2026	12.33	12.54	11.92	12.08	12.04	-1.63%	890,472
Apr 22, 2026	12.31	12.38	12.02	12.28	12.24	0.99%	806,280
Apr 21, 2026	12.45	12.70	12.13	12.16	12.12	-3.95%	1,066,457
Apr 20, 2026	12.65	12.78	12.54	12.66	12.61	-	1,207,087
Apr 17, 2026	13.50	13.50	12.65	12.66	12.61	-6.22%	1,829,442
Apr 16, 2026	13.66	13.68	13.36	13.50	13.45	-1.32%	607,463
Apr 15, 2026	13.46	13.90	13.32	13.68	13.63	1.41%	1,475,084
Apr 14, 2026	13.56	13.79	13.43	13.49	13.44	-1.39%	758,380
Apr 13, 2026	13.94	13.99	13.66	13.68	13.63	-2.29%	581,196
Apr 10, 2026	13.88	14.12	13.87	14.00	13.95	1.23%	555,453
Apr 9, 2026	13.80	14.24	13.75	13.83	13.78	-	982,122