5 DAY PERFORMANCE
+7.09%
1 MONTH PERFORMANCE
+6.92%
3 MONTH PERFORMANCE
-23.29%
6 MONTH PERFORMANCE
+12.03%
YEAR-TO-DATE PERFORMANCE
+7.59%
1 YEAR PERFORMANCE
+24.54%
TransAlta Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $13.95 | $13.64 (-2.26%) | $13.99 | $13.37 | 1.61 M | |
| 01/28/2026 | $13.86 | $13.94 (0.58%) | $13.98 | $13.69 | 2.71 M | $3.27 B |
| 01/27/2026 | $12.89 | $13.81 (7.14%) | $13.87 | $12.88 | 3.75 M | $3.24 B |
| 01/26/2026 | $12.79 | $12.85 (0.47%) | $13.22 | $12.75 | 1.45 M | $3.02 B |
| 01/23/2026 | $12.50 | $12.70 (1.6%) | $12.82 | $12.38 | 914.05 K | $2.98 B |
| 01/22/2026 | $12.52 | $12.47 (-0.4%) | $12.93 | $12.47 | 1.61 M | $2.93 B |
| 01/21/2026 | $13.10 | $12.36 (-5.65%) | $13.37 | $12.08 | 2.67 M | $2.90 B |
| 01/20/2026 | $12.40 | $12.92 (4.19%) | $12.92 | $12.34 | 2.62 M | $3.03 B |
| 01/16/2026 | $12.35 | $12.56 (1.7%) | $12.56 | $12.02 | 2.63 M | $2.95 B |
| 01/15/2026 | $12.31 | $12.35 (0.32%) | $12.42 | $11.96 | 842.22 K | $2.90 B |
| 01/14/2026 | $12.15 | $12.10 (-0.41%) | $12.20 | $11.97 | 1.22 M | $2.84 B |
| 01/13/2026 | $12.21 | $12.17 (-0.33%) | $12.27 | $12.09 | 1.18 M | $2.86 B |
| 01/12/2026 | $12.35 | $12.18 (-1.38%) | $12.41 | $12.18 | 1.18 M | $2.86 B |
| 01/09/2026 | $12.55 | $12.37 (-1.43%) | $12.63 | $12.35 | 1.33 M | $2.90 B |
| 01/08/2026 | $12.28 | $12.20 (-0.65%) | $12.40 | $12.10 | 771.04 K | $2.86 B |
| 01/07/2026 | $12.73 | $12.33 (-3.14%) | $12.82 | $12.28 | 1.06 M | $2.89 B |
| 01/06/2026 | $12.96 | $12.72 (-1.85%) | $12.96 | $12.47 | 1.37 M | $2.99 B |
| 01/05/2026 | $13.03 | $12.87 (-1.23%) | $13.13 | $12.59 | 1.32 M | $3.02 B |
| 01/02/2026 | $12.79 | $13.02 (1.8%) | $13.04 | $12.71 | 1.16 M | $3.06 B |
| 12/31/2025 | $12.67 | $12.64 (-0.24%) | $12.80 | $12.62 | 709.45 K | $2.97 B |
| 12/30/2025 | $12.72 | $12.66 (-0.47%) | $12.81 | $12.64 | 1.23 M | $2.97 B |
| 12/29/2025 | $12.76 | $12.72 (-0.31%) | $12.86 | $12.63 | 1.07 M | $2.99 B |
| 12/26/2025 | $12.73 | $12.84 (0.86%) | $12.93 | $12.64 | 570.51 K | $3.01 B |
| 12/24/2025 | $12.68 | $12.73 (0.39%) | $12.74 | $12.51 | 708.20 K | $2.99 B |
| 12/23/2025 | $12.46 | $12.71 (2.01%) | $12.73 | $12.45 | 910.05 K | $2.98 B |
| 12/22/2025 | $12.63 | $12.46 (-1.35%) | $12.63 | $12.34 | 1.55 M | $2.92 B |
| 12/19/2025 | $12.58 | $12.53 (-0.4%) | $12.92 | $12.49 | 2.42 M | $2.94 B |
| 12/18/2025 | $13.01 | $12.57 (-3.38%) | $13.10 | $12.50 | 2.13 M | $2.95 B |
| 12/17/2025 | $13.65 | $12.81 (-6.15%) | $13.68 | $12.73 | 2.19 M | $3.01 B |
| 12/16/2025 | $13.52 | $13.58 (0.44%) | $13.76 | $13.52 | 929.30 K | $3.19 B |
| 12/15/2025 | $14.07 | $13.69 (-2.7%) | $14.07 | $13.54 | 1.23 M | $3.21 B |
| 12/12/2025 | $14.54 | $13.85 (-4.75%) | $14.54 | $13.84 | 1.10 M | $3.25 B |
| 12/11/2025 | $14.40 | $14.42 (0.14%) | $14.55 | $14.07 | 1.40 M | $3.38 B |
| 12/10/2025 | $14.73 | $14.46 (-1.83%) | $14.86 | $14.15 | 1.83 M | $3.39 B |
| 12/09/2025 | $14.25 | $14.61 (2.53%) | $15.24 | $14.25 | 1.83 M | $3.43 B |
| 12/08/2025 | $14.16 | $14.11 (-0.35%) | $14.17 | $13.88 | 1.05 M | $3.31 B |
| 12/05/2025 | $14.28 | $14.06 (-1.54%) | $14.38 | $13.97 | 784.91 K | $3.30 B |
| 12/04/2025 | $14.01 | $14.26 (1.78%) | $14.42 | $13.92 | 993.02 K | $3.35 B |
| 12/03/2025 | $14.07 | $14.00 (-0.5%) | $14.15 | $13.91 | 699.90 K | $3.29 B |
| 12/02/2025 | $14.38 | $14.06 (-2.23%) | $14.44 | $14.03 | 1.26 M | $3.30 B |
| 12/01/2025 | $14.29 | $14.24 (-0.35%) | $14.38 | $14.12 | 1.45 M | $3.34 B |
| 11/28/2025 | $14.17 | $14.55 (2.68%) | $14.59 | $14.04 | 782.22 K | $3.42 B |
| 11/26/2025 | $14.14 | $14.06 (-0.57%) | $14.21 | $13.89 | 889.00 K | $3.30 B |
| 11/25/2025 | $14.08 | $14.00 (-0.57%) | $14.17 | $13.68 | 1.45 M | $3.29 B |
| 11/24/2025 | $13.85 | $14.19 (2.45%) | $14.23 | $13.75 | 2.06 M | $3.33 B |
| 11/21/2025 | $13.81 | $13.70 (-0.8%) | $13.95 | $13.29 | 2.33 M | $3.22 B |
| 11/20/2025 | $14.76 | $13.84 (-6.23%) | $14.92 | $13.78 | 2.00 M | $3.25 B |
| 11/19/2025 | $14.54 | $14.48 (-0.41%) | $14.68 | $14.37 | 1.67 M | $3.40 B |
| 11/18/2025 | $14.17 | $14.42 (1.76%) | $14.65 | $14.11 | 1.37 M | $3.38 B |
| 11/17/2025 | $14.65 | $14.24 (-2.8%) | $14.88 | $14.01 | 2.06 M | $3.34 B |
| 11/14/2025 | $14.21 | $14.58 (2.6%) | $14.93 | $14.11 | 1.54 M | $3.42 B |
| 11/13/2025 | $15.16 | $14.41 (-4.95%) | $15.16 | $14.15 | 3.64 M | $3.38 B |
| 11/12/2025 | $15.60 | $15.26 (-2.18%) | $15.65 | $15.25 | 1.24 M | $3.58 B |
| 11/11/2025 | $15.76 | $15.53 (-1.46%) | $15.91 | $15.47 | 1.33 M | $3.65 B |
| 11/10/2025 | $15.82 | $15.77 (-0.32%) | $15.98 | $15.49 | 2.23 M | $4.70 B |
| 11/07/2025 | $14.56 | $15.51 (6.52%) | $15.80 | $13.92 | 4.14 M | $4.62 B |
| 11/06/2025 | $13.81 | $14.94 (8.18%) | $15.15 | $13.52 | 9.35 M | $4.45 B |
| 11/05/2025 | $16.87 | $16.87 (0%) | $17.06 | $16.67 | 2.26 M | $5.03 B |
| 11/04/2025 | $17.23 | $16.68 (-3.19%) | $17.48 | $16.55 | 1.87 M | $4.97 B |
| 11/03/2025 | $17.63 | $17.62 (-0.06%) | $17.81 | $17.48 | 1.44 M | $5.25 B |
| 10/31/2025 | $17.67 | $17.67 (0%) | $17.82 | $17.45 | 996.12 K | $5.27 B |
| 10/30/2025 | $17.58 | $17.64 (0.34%) | $17.82 | $17.49 | 1.56 M | $5.26 B |
| 10/29/2025 | $17.26 | $17.73 (2.72%) | $17.88 | $17.04 | 1.73 M | $5.28 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.
