-
5 DAY PERFORMANCE
+3.96% -
1 MONTH PERFORMANCE
+6.01% -
3 MONTH PERFORMANCE
+23.11% -
6 MONTH PERFORMANCE
+51.55% -
YEAR-TO-DATE PERFORMANCE
+29.48% -
1 YEAR PERFORMANCE
+32.51%
TransAlta Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $10.90 | $10.75 (-1.38%) | $10.97 | $10.74 | 1.18 M | $3.18 B |
| 11/21/2024 | $10.28 | $10.92 (6.23%) | $10.93 | $10.25 | 2.41 M | $3.23 B |
| 11/20/2024 | $10.31 | $10.28 (-0.29%) | $10.35 | $10.22 | 470,109 | $3.04 B |
| 11/19/2024 | $10.28 | $10.35 (0.68%) | $10.36 | $10.16 | 479,700 | $3.06 B |
| 11/18/2024 | $10.24 | $10.30 (0.59%) | $10.35 | $10.16 | 567,300 | $3.05 B |
| 11/15/2024 | $10.45 | $10.26 (-1.82%) | $10.51 | $10.08 | 1.04 M | $3.04 B |
| 11/14/2024 | $10.05 | $10.37 (3.18%) | $10.39 | $9.95 | 925,900 | $3.07 B |
| 11/13/2024 | $10.04 | $10.00 (-0.4%) | $10.12 | $9.97 | 634,137 | $2.96 B |
| 11/12/2024 | $10.02 | $10.01 (-0.1%) | $10.19 | $9.99 | 647,721 | $3.03 B |
| 11/11/2024 | $10.27 | $10.03 (-2.34%) | $10.31 | $9.98 | 843,044 | $3.04 B |
| 11/08/2024 | $10.51 | $10.30 (-2%) | $10.54 | $10.21 | 642,289 | $3.12 B |
| 11/07/2024 | $10.40 | $10.54 (1.35%) | $10.74 | $10.27 | 2.24 M | $3.19 B |
| 11/06/2024 | $10.67 | $10.43 (-2.25%) | $10.83 | $10.11 | 1.41 M | $3.16 B |
| 11/05/2024 | $10.00 | $11.07 (10.7%) | $11.11 | $9.18 | 1.58 M | $3.35 B |
| 11/04/2024 | $10.28 | $10.29 (0.1%) | $10.41 | $10.25 | 1.07 M | $3.12 B |
| 11/01/2024 | $10.49 | $10.27 (-2.1%) | $10.49 | $10.22 | 880,300 | $3.11 B |
| 10/31/2024 | $10.46 | $10.43 (-0.29%) | $10.60 | $10.42 | 596,600 | $3.16 B |
| 10/30/2024 | $10.16 | $10.50 (3.35%) | $10.60 | $10.11 | 1.04 M | $3.18 B |
| 10/29/2024 | $10.19 | $10.09 (-0.98%) | $10.20 | $9.96 | 628,821 | $3.06 B |
| 10/28/2024 | $10.18 | $10.21 (0.29%) | $10.30 | $10.16 | 437,400 | $3.09 B |
| 10/25/2024 | $10.14 | $10.16 (0.2%) | $10.24 | $10.07 | 447,923 | $3.08 B |
| 10/24/2024 | $10.16 | $10.15 (-0.1%) | $10.24 | $10.07 | 599,815 | $3.08 B |
| 10/23/2024 | $10.27 | $10.14 (-1.27%) | $10.28 | $10.03 | 905,845 | $3.07 B |
| 10/22/2024 | $10.25 | $10.28 (0.29%) | $10.33 | $10.15 | 406,858 | $3.11 B |
| 10/21/2024 | $10.45 | $10.28 (-1.63%) | $10.49 | $10.21 | 518,423 | $3.11 B |
| 10/18/2024 | $10.49 | $10.48 (-0.1%) | $10.59 | $10.44 | 461,100 | $3.18 B |
| 10/17/2024 | $10.56 | $10.51 (-0.47%) | $10.64 | $10.45 | 667,600 | $3.18 B |
| 10/16/2024 | $10.31 | $10.56 (2.42%) | $10.60 | $10.27 | 536,900 | $3.20 B |
| 10/15/2024 | $10.26 | $10.26 (0%) | $10.30 | $10.08 | 934,627 | $3.11 B |
| 10/14/2024 | $10.30 | $10.26 (-0.39%) | $10.33 | $10.14 | 396,514 | $3.11 B |
| 10/11/2024 | $10.25 | $10.33 (0.78%) | $10.46 | $10.25 | 630,700 | $3.13 B |
| 10/10/2024 | $10.18 | $10.25 (0.69%) | $10.28 | $10.11 | 731,221 | $3.11 B |
| 10/09/2024 | $10.35 | $10.20 (-1.45%) | $10.37 | $10.17 | 605,036 | $3.09 B |
| 10/08/2024 | $10.45 | $10.35 (-0.96%) | $10.52 | $10.34 | 658,122 | $3.14 B |
| 10/07/2024 | $10.55 | $10.45 (-0.95%) | $10.73 | $10.40 | 1.30 M | $3.17 B |
| 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 |