-
5 DAY PERFORMANCE
+0.85% -
1 MONTH PERFORMANCE
+19.48% -
3 MONTH PERFORMANCE
+54.19% -
6 MONTH PERFORMANCE
+68.30% -
YEAR-TO-DATE PERFORMANCE
+28.40% -
1 YEAR PERFORMANCE
+25.53%
TransAlta Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $10.46 | $10.67 (2.01%) | $10.68 | $10.35 | 664,008 | $3.23 B |
| 10/03/2024 | $10.58 | $10.46 (-1.13%) | $10.60 | $10.33 | 808,563 | $3.17 B |
| 10/02/2024 | $10.54 | $10.54 (0%) | $10.58 | $10.38 | 1.19 M | $3.19 B |
| 10/01/2024 | $10.34 | $10.58 (2.32%) | $10.61 | $10.32 | 1.09 M | $3.21 B |
| 09/30/2024 | $10.36 | $10.36 (0%) | $10.42 | $10.26 | 403,608 | $3.14 B |
| 09/27/2024 | $10.49 | $10.36 (-1.24%) | $10.60 | $10.34 | 1.09 M | $3.14 B |
| 09/26/2024 | $10.38 | $10.49 (1.06%) | $10.51 | $10.23 | 1.20 M | $3.18 B |
| 09/25/2024 | $10.29 | $10.36 (0.68%) | $10.38 | $10.15 | 755,300 | $3.14 B |
| 09/24/2024 | $10.07 | $10.22 (1.49%) | $10.26 | $10.05 | 798,719 | $3.10 B |
| 09/23/2024 | $9.93 | $10.06 (1.31%) | $10.21 | $9.89 | 1.14 M | $3.05 B |
| 09/20/2024 | $9.32 | $9.80 (5.15%) | $9.90 | $9.25 | 1.62 M | $2.97 B |
| 09/19/2024 | $9.29 | $9.30 (0.11%) | $9.33 | $9.11 | 524,000 | $2.82 B |
| 09/18/2024 | $9.38 | $9.30 (-0.85%) | $9.55 | $9.29 | 656,423 | $2.82 B |
| 09/17/2024 | $9.22 | $9.43 (2.28%) | $9.45 | $9.17 | 718,245 | $2.86 B |
| 09/16/2024 | $9.12 | $9.21 (0.99%) | $9.22 | $9.08 | 480,200 | $2.79 B |
| 09/13/2024 | $9.16 | $9.12 (-0.44%) | $9.16 | $9.05 | 632,720 | $2.76 B |
| 09/12/2024 | $9.05 | $9.14 (0.99%) | $9.18 | $9.02 | 314,037 | $2.77 B |
| 09/11/2024 | $9.12 | $9.03 (-0.99%) | $9.15 | $9.00 | 441,700 | $2.74 B |
| 09/10/2024 | $9.05 | $9.12 (0.77%) | $9.12 | $8.97 | 497,823 | $2.76 B |
| 09/09/2024 | $8.96 | $9.05 (1%) | $9.07 | $8.94 | 446,849 | $2.74 B |
| 09/06/2024 | $8.95 | $8.93 (-0.22%) | $9.02 | $8.87 | 481,200 | $2.71 B |
| 09/05/2024 | $8.96 | $8.96 (0%) | $9.07 | $8.92 | 730,000 | $2.71 B |
| 09/04/2024 | $8.70 | $8.86 (1.84%) | $8.86 | $8.69 | 597,524 | $2.68 B |
| 09/03/2024 | $8.75 | $8.67 (-0.91%) | $8.75 | $8.60 | 502,100 | $2.63 B |
| 08/30/2024 | $8.86 | $8.80 (-0.68%) | $8.88 | $8.75 | 321,928 | $2.67 B |
| 08/29/2024 | $8.86 | $8.87 (0.11%) | $8.89 | $8.74 | 708,073 | $2.69 B |
| 08/28/2024 | $9.02 | $8.83 (-2.11%) | $9.02 | $8.81 | 572,813 | $2.68 B |
| 08/27/2024 | $8.85 | $8.99 (1.58%) | $9.01 | $8.79 | 936,946 | $2.72 B |
| 08/26/2024 | $8.78 | $8.92 (1.59%) | $9.01 | $8.78 | 1.03 M | $2.70 B |
| 08/23/2024 | $8.60 | $8.74 (1.63%) | $8.91 | $8.60 | 708,505 | $2.65 B |
| 08/22/2024 | $8.50 | $8.51 (0.12%) | $8.56 | $8.45 | 478,833 | $2.58 B |
| 08/21/2024 | $8.43 | $8.49 (0.71%) | $8.50 | $8.40 | 368,600 | $2.57 B |
| 08/20/2024 | $8.41 | $8.43 (0.24%) | $8.44 | $8.32 | 640,800 | $2.55 B |
| 08/19/2024 | $8.45 | $8.43 (-0.24%) | $8.47 | $8.37 | 549,539 | $2.55 B |
| 08/16/2024 | $8.51 | $8.43 (-0.94%) | $8.53 | $8.39 | 816,300 | $2.55 B |
| 08/15/2024 | $8.32 | $8.53 (2.52%) | $8.62 | $8.28 | 1.06 M | $2.58 B |
| 08/14/2024 | $8.25 | $8.32 (0.85%) | $8.38 | $8.20 | 681,647 | $2.52 B |
| 08/13/2024 | $8.19 | $8.24 (0.61%) | $8.26 | $8.09 | 538,800 | $2.50 B |
| 08/12/2024 | $8.07 | $8.14 (0.87%) | $8.15 | $7.98 | 434,410 | $2.47 B |
| 08/09/2024 | $8.08 | $8.05 (-0.37%) | $8.18 | $7.97 | 665,000 | $2.44 B |
| 08/08/2024 | $8.10 | $8.09 (-0.12%) | $8.29 | $8.06 | 826,500 | $2.45 B |
| 08/07/2024 | $8.27 | $8.12 (-1.81%) | $8.40 | $8.11 | 1.26 M | $2.46 B |
| 08/06/2024 | $7.64 | $8.21 (7.46%) | $8.26 | $7.58 | 1.50 M | $2.49 B |
| 08/05/2024 | $7.88 | $7.61 (-3.43%) | $7.88 | $7.40 | 1.05 M | $2.31 B |
| 08/02/2024 | $8.06 | $8.03 (-0.37%) | $8.20 | $7.97 | 1.38 M | $2.43 B |
| 08/01/2024 | $7.65 | $8.15 (6.54%) | $8.17 | $7.62 | 1.74 M | $2.47 B |
| 07/31/2024 | $7.43 | $7.54 (1.48%) | $7.60 | $7.33 | 1.20 M | $2.28 B |
| 07/30/2024 | $7.38 | $7.36 (-0.27%) | $7.41 | $7.31 | 692,929 | $2.23 B |
| 07/29/2024 | $7.35 | $7.38 (0.41%) | $7.39 | $7.27 | 572,500 | $2.27 B |
| 07/26/2024 | $7.38 | $7.32 (-0.81%) | $7.47 | $7.27 | 828,725 | $2.25 B |
| 07/25/2024 | $7.28 | $7.34 (0.82%) | $7.43 | $7.20 | 761,489 | $2.26 B |
| 07/24/2024 | $6.95 | $7.24 (4.17%) | $7.41 | $6.94 | 1.05 M | $2.23 B |
| 07/23/2024 | $6.93 | $6.96 (0.43%) | $7.03 | $6.78 | 1.01 M | $2.14 B |
| 07/22/2024 | $7.08 | $6.93 (-2.12%) | $7.12 | $6.92 | 881,654 | $2.13 B |
| 07/19/2024 | $7.26 | $7.04 (-3.03%) | $7.26 | $7.03 | 597,700 | $2.17 B |
| 07/18/2024 | $7.44 | $7.30 (-1.88%) | $7.55 | $7.23 | 721,600 | $2.25 B |
| 07/17/2024 | $7.20 | $7.48 (3.89%) | $7.51 | $7.19 | 960,700 | $2.30 B |
| 07/16/2024 | $7.24 | $7.24 (0%) | $7.26 | $7.13 | 669,930 | $2.23 B |
| 07/15/2024 | $7.36 | $7.22 (-1.9%) | $7.38 | $7.15 | 652,747 | $2.22 B |
| 07/12/2024 | $7.33 | $7.37 (0.55%) | $7.44 | $7.32 | 660,800 | $2.27 B |
| 07/11/2024 | $7.06 | $7.27 (2.97%) | $7.31 | $7.06 | 861,334 | $2.24 B |
| 07/10/2024 | $6.88 | $7.02 (2.03%) | $7.05 | $6.88 | 556,822 | $2.16 B |
| 07/09/2024 | $6.92 | $6.87 (-0.72%) | $6.93 | $6.82 | 352,602 | $2.12 B |
| 07/08/2024 | $6.92 | $6.92 (0%) | $7.00 | $6.91 | 367,603 | $2.13 B |