5 DAY PERFORMANCE
+2.81%
1 MONTH PERFORMANCE
+5.77%
3 MONTH PERFORMANCE
+19.59%
6 MONTH PERFORMANCE
-22.55%
YEAR-TO-DATE PERFORMANCE
-22.33%
1 YEAR PERFORMANCE
+58.36%
TransAlta Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $10.60 | $10.88 (2.64%) | $11.03 | $10.60 | 457.34 K | $3.25 B |
| 07/02/2025 | $10.77 | $10.63 (-1.3%) | $10.78 | $10.59 | 1.39 M | $3.17 B |
| 07/01/2025 | $10.80 | $10.71 (-0.83%) | $10.81 | $10.69 | 586.90 K | $3.19 B |
| 06/30/2025 | $10.75 | $10.79 (0.37%) | $10.91 | $10.69 | 779.00 K | $3.22 B |
| 06/27/2025 | $10.77 | $10.69 (-0.74%) | $10.86 | $10.56 | 1.21 M | $3.19 B |
| 06/26/2025 | $11.01 | $10.71 (-2.72%) | $11.01 | $10.69 | 1.21 M | $3.19 B |
| 06/25/2025 | $11.01 | $10.86 (-1.36%) | $11.03 | $10.77 | 953.12 K | $3.24 B |
| 06/24/2025 | $11.07 | $11.01 (-0.54%) | $11.23 | $10.94 | 976.20 K | $3.28 B |
| 06/23/2025 | $10.93 | $11.00 (0.64%) | $11.11 | $10.84 | 1.09 M | $3.28 B |
| 06/20/2025 | $11.22 | $10.98 (-2.14%) | $11.26 | $10.98 | 3.16 M | $3.27 B |
| 06/18/2025 | $11.35 | $11.38 (0.26%) | $11.43 | $11.24 | 1.79 M | $3.39 B |
| 06/17/2025 | $11.50 | $11.30 (-1.74%) | $11.50 | $11.19 | 1.62 M | $3.37 B |
| 06/16/2025 | $11.26 | $11.47 (1.87%) | $11.49 | $11.23 | 1.70 M | $3.42 B |
| 06/13/2025 | $11.21 | $11.09 (-1.07%) | $11.28 | $10.90 | 2.59 M | $3.30 B |
| 06/12/2025 | $10.69 | $11.41 (6.74%) | $11.51 | $10.69 | 3.55 M | $3.40 B |
| 06/11/2025 | $10.52 | $10.47 (-0.48%) | $10.77 | $10.31 | 2.33 M | $3.12 B |
| 06/10/2025 | $10.44 | $10.40 (-0.38%) | $10.44 | $10.22 | 1.89 M | $3.10 B |
| 06/09/2025 | $10.41 | $10.41 (0%) | $10.48 | $10.25 | 2.99 M | $3.10 B |
| 06/06/2025 | $10.34 | $10.36 (0.19%) | $10.41 | $10.19 | 2.34 M | $3.09 B |
| 06/05/2025 | $10.25 | $10.29 (0.39%) | $10.67 | $10.12 | 1.91 M | $3.07 B |
| 06/04/2025 | $10.47 | $10.13 (-3.25%) | $10.47 | $10.02 | 1.31 M | $3.02 B |
| 06/03/2025 | $9.96 | $10.39 (4.32%) | $10.51 | $9.93 | 2.05 M | $3.10 B |
| 06/02/2025 | $9.72 | $9.89 (1.75%) | $9.89 | $9.62 | 1.11 M | $2.95 B |
| 05/30/2025 | $9.65 | $9.76 (1.14%) | $9.85 | $9.52 | 1.94 M | $2.91 B |
| 05/29/2025 | $9.75 | $9.71 (-0.41%) | $9.79 | $9.59 | 1.79 M | $2.89 B |
| 05/28/2025 | $9.44 | $9.66 (2.33%) | $9.73 | $9.43 | 2.45 M | $2.88 B |
| 05/27/2025 | $9.16 | $9.44 (3.06%) | $9.48 | $9.15 | 2.40 M | $2.81 B |
| 05/23/2025 | $8.84 | $9.15 (3.51%) | $9.16 | $8.84 | 1.43 M | $2.73 B |
| 05/22/2025 | $8.81 | $8.95 (1.59%) | $8.96 | $8.73 | 703.50 K | $2.67 B |
| 05/21/2025 | $9.10 | $8.87 (-2.53%) | $9.16 | $8.87 | 815.94 K | $2.64 B |
| 05/20/2025 | $8.98 | $9.15 (1.89%) | $9.16 | $8.94 | 1.70 M | $2.73 B |
| 05/19/2025 | $8.93 | $8.96 (0.34%) | $9.02 | $8.93 | 712.71 K | $2.67 B |
| 05/16/2025 | $9.13 | $9.11 (-0.22%) | $9.18 | $8.99 | 824.84 K | $2.71 B |
| 05/15/2025 | $8.91 | $9.10 (2.13%) | $9.20 | $8.91 | 1.18 M | $2.71 B |
| 05/14/2025 | $9.18 | $9.00 (-1.96%) | $9.18 | $8.93 | 1.34 M | $2.68 B |
| 05/13/2025 | $8.95 | $9.15 (2.23%) | $9.22 | $8.82 | 689.92 K | $2.73 B |
| 05/12/2025 | $8.90 | $8.90 (0%) | $8.94 | $8.73 | 1.09 M | $2.65 B |
| 05/09/2025 | $8.53 | $8.66 (1.52%) | $8.74 | $8.50 | 1.32 M | $2.56 B |
| 05/08/2025 | $8.60 | $8.51 (-1.05%) | $8.67 | $8.34 | 874.70 K | $2.52 B |
| 05/07/2025 | $9.13 | $8.52 (-6.68%) | $9.34 | $8.41 | 3.13 M | $2.52 B |
| 05/06/2025 | $9.04 | $9.06 (0.22%) | $9.14 | $8.96 | 940.34 K | $2.68 B |
| 05/05/2025 | $9.24 | $9.13 (-1.19%) | $9.24 | $9.06 | 680.94 K | $2.70 B |
| 05/02/2025 | $9.14 | $9.27 (1.42%) | $9.30 | $9.05 | 664.10 K | $2.74 B |
| 05/01/2025 | $9.01 | $9.05 (0.44%) | $9.15 | $8.96 | 808.29 K | $2.68 B |
| 04/30/2025 | $8.96 | $8.91 (-0.56%) | $9.02 | $8.85 | 819.42 K | $2.64 B |
| 04/29/2025 | $8.89 | $9.09 (2.25%) | $9.12 | $8.89 | 645.00 K | $2.69 B |
| 04/28/2025 | $9.00 | $9.00 (0%) | $9.07 | $8.90 | 1.14 M | $2.66 B |
| 04/25/2025 | $8.76 | $8.99 (2.63%) | $9.04 | $8.70 | 1.49 M | $2.66 B |
| 04/24/2025 | $8.60 | $8.79 (2.21%) | $8.82 | $8.60 | 937.80 K | $2.60 B |
| 04/23/2025 | $8.71 | $8.57 (-1.61%) | $8.88 | $8.55 | 555.24 K | $2.54 B |
| 04/22/2025 | $8.55 | $8.55 (0%) | $8.65 | $8.46 | 1.17 M | $2.53 B |
| 04/21/2025 | $8.65 | $8.43 (-2.54%) | $8.69 | $8.36 | 1.30 M | $2.50 B |
| 04/17/2025 | $8.64 | $8.72 (0.93%) | $8.88 | $8.63 | 1.03 M | $2.58 B |
| 04/16/2025 | $8.59 | $8.67 (0.93%) | $8.74 | $8.49 | 906.71 K | $2.57 B |
| 04/15/2025 | $8.76 | $8.61 (-1.71%) | $8.76 | $8.43 | 2.07 M | $2.55 B |
| 04/14/2025 | $8.89 | $8.76 (-1.46%) | $8.90 | $8.72 | 589.30 K | $2.59 B |
| 04/11/2025 | $8.54 | $8.69 (1.76%) | $8.70 | $8.47 | 739.64 K | $2.57 B |
| 04/10/2025 | $8.97 | $8.52 (-5.02%) | $9.11 | $8.29 | 1.24 M | $2.52 B |
| 04/09/2025 | $8.16 | $8.83 (8.21%) | $8.94 | $7.94 | 1.92 M | $2.61 B |
| 04/08/2025 | $8.65 | $8.16 (-5.66%) | $8.69 | $8.03 | 1.32 M | $2.42 B |
| 04/07/2025 | $7.82 | $8.33 (6.52%) | $8.63 | $7.82 | 935.60 K | $2.47 B |
| 04/04/2025 | $8.91 | $8.16 (-8.42%) | $8.91 | $8.12 | 1.99 M | $2.42 B |
| 04/03/2025 | $9.35 | $9.19 (-1.71%) | $9.61 | $9.12 | 1.13 M | $2.72 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
