5 DAY PERFORMANCE
+1.17%
1 MONTH PERFORMANCE
-3.96%
3 MONTH PERFORMANCE
-21.19%
6 MONTH PERFORMANCE
-13.38%
YEAR-TO-DATE PERFORMANCE
-35.72%
1 YEAR PERFORMANCE
+36.97%
TransAlta Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/29/2025 | $8.89 | $9.09 (2.25%) | $9.12 | $8.89 | 521,928 | $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 | 937,800 | $2.60 B |
| 04/23/2025 | $8.71 | $8.57 (-1.61%) | $8.88 | $8.55 | 555,237 | $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 | 906,706 | $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 | 589,300 | $2.59 B |
| 04/11/2025 | $8.54 | $8.69 (1.76%) | $8.70 | $8.47 | 739,643 | $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 | 935,600 | $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 |
| 04/02/2025 | $9.39 | $9.57 (1.92%) | $9.58 | $9.34 | 696,736 | $2.83 B |
| 04/01/2025 | $9.35 | $9.47 (1.28%) | $9.51 | $9.18 | 694,038 | $2.80 B |
| 03/31/2025 | $9.30 | $9.35 (0.54%) | $9.41 | $9.19 | 1.52 M | $2.77 B |
| 03/28/2025 | $9.34 | $9.47 (1.39%) | $9.60 | $9.34 | 1.12 M | $2.80 B |
| 03/27/2025 | $9.55 | $9.41 (-1.47%) | $9.64 | $9.38 | 1.02 M | $2.79 B |
| 03/26/2025 | $9.83 | $9.62 (-2.14%) | $9.88 | $9.56 | 847,642 | $2.85 B |
| 03/25/2025 | $9.76 | $9.82 (0.61%) | $9.85 | $9.64 | 846,643 | $2.91 B |
| 03/24/2025 | $9.83 | $9.78 (-0.51%) | $9.99 | $9.70 | 1.35 M | $2.89 B |
| 03/21/2025 | $9.66 | $9.74 (0.83%) | $9.84 | $9.62 | 2.18 M | $2.88 B |
| 03/20/2025 | $9.74 | $9.78 (0.41%) | $9.86 | $9.72 | 560,206 | $2.89 B |
| 03/19/2025 | $9.63 | $9.79 (1.66%) | $9.81 | $9.53 | 781,700 | $2.90 B |
| 03/18/2025 | $9.60 | $9.57 (-0.31%) | $9.66 | $9.40 | 793,000 | $2.83 B |
| 03/17/2025 | $9.55 | $9.69 (1.47%) | $9.70 | $9.45 | 1.50 M | $2.87 B |
| 03/14/2025 | $9.42 | $9.53 (1.17%) | $9.55 | $9.38 | 1.56 M | $2.82 B |
| 03/13/2025 | $9.64 | $9.41 (-2.39%) | $9.74 | $9.38 | 800,715 | $2.79 B |
| 03/12/2025 | $9.44 | $9.66 (2.33%) | $9.82 | $9.30 | 2.67 M | $2.86 B |
| 03/11/2025 | $8.81 | $9.32 (5.79%) | $9.40 | $8.69 | 4.19 M | $2.76 B |
| 03/10/2025 | $9.16 | $8.76 (-4.37%) | $9.21 | $8.54 | 2.41 M | $2.59 B |
| 03/07/2025 | $9.43 | $9.32 (-1.17%) | $9.58 | $9.26 | 2.61 M | $2.76 B |
| 03/06/2025 | $9.74 | $9.38 (-3.7%) | $9.74 | $9.29 | 1.73 M | $2.78 B |
| 03/05/2025 | $9.78 | $9.83 (0.51%) | $9.96 | $9.70 | 1.46 M | $2.91 B |
| 03/04/2025 | $9.90 | $9.70 (-2.02%) | $9.98 | $9.68 | 2.13 M | $2.87 B |
| 03/03/2025 | $10.37 | $10.10 (-2.6%) | $10.56 | $10.00 | 1.62 M | $2.99 B |
| 02/28/2025 | $10.14 | $10.34 (1.97%) | $10.37 | $10.03 | 3.45 M | $3.06 B |
| 02/27/2025 | $10.79 | $10.18 (-5.65%) | $10.80 | $10.13 | 1.96 M | $3.01 B |
| 02/26/2025 | $10.67 | $10.74 (0.66%) | $10.95 | $10.63 | 1.21 M | $3.18 B |
| 02/25/2025 | $10.74 | $10.62 (-1.12%) | $10.99 | $10.43 | 2.27 M | $3.14 B |
| 02/24/2025 | $10.88 | $10.78 (-0.92%) | $10.95 | $10.68 | 2.49 M | $3.19 B |
| 02/21/2025 | $11.39 | $10.90 (-4.3%) | $11.65 | $10.87 | 5.54 M | $3.23 B |
| 02/20/2025 | $10.78 | $11.28 (4.64%) | $11.48 | $10.54 | 2.36 M | $3.34 B |
| 02/19/2025 | $10.59 | $10.56 (-0.28%) | $10.64 | $10.43 | 2.64 M | $3.13 B |
| 02/18/2025 | $10.82 | $10.60 (-2.03%) | $10.84 | $10.54 | 3.04 M | $3.14 B |
| 02/14/2025 | $10.39 | $10.53 (1.35%) | $10.60 | $10.39 | 815,300 | $3.12 B |
| 02/13/2025 | $10.51 | $10.42 (-0.86%) | $10.61 | $10.28 | 887,569 | $3.08 B |
| 02/12/2025 | $10.47 | $10.40 (-0.67%) | $10.63 | $10.33 | 2.25 M | $3.08 B |
| 02/11/2025 | $10.68 | $10.56 (-1.12%) | $10.70 | $10.38 | 2.89 M | $3.13 B |
| 02/10/2025 | $10.85 | $10.75 (-0.92%) | $10.96 | $10.73 | 2.62 M | $3.18 B |
| 02/07/2025 | $10.89 | $10.84 (-0.46%) | $10.97 | $10.71 | 2.90 M | $3.21 B |
| 02/06/2025 | $10.88 | $10.87 (-0.09%) | $11.06 | $10.79 | 3.32 M | $3.22 B |
| 02/05/2025 | $11.28 | $10.90 (-3.37%) | $11.29 | $10.79 | 2.02 M | $3.23 B |
| 02/04/2025 | $11.13 | $11.16 (0.27%) | $11.42 | $11.03 | 1.27 M | $3.30 B |
| 02/03/2025 | $11.02 | $11.08 (0.54%) | $11.35 | $10.84 | 1.46 M | $3.28 B |
| 01/31/2025 | $11.54 | $11.48 (-0.52%) | $11.73 | $11.39 | 1.40 M | $3.40 B |
| 01/30/2025 | $10.97 | $11.54 (5.2%) | $11.66 | $10.93 | 1.52 M | $3.42 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.
