TransAlta Corporation

AI Score

XX

Unlock

9.46
0.11 (1.18%)
At close: Apr 01, 2025, 3:59 PM
9.51
0.56%
After-hours: Apr 01, 2025, 08:00 PM EDT

TransAlta Stock Price History

Date Open High Low Close Change % Change Volume
Apr 1, 2025 9.35 9.51 9.18 9.47 0.12 1.28% 536,077
Mar 31, 2025 9.30 9.41 9.19 9.35 -0.12 -1.27% 1,524,000
Mar 28, 2025 9.34 9.60 9.34 9.47 0.06 0.64% 1,124,040
Mar 27, 2025 9.55 9.64 9.38 9.41 -0.21 -2.18% 1,019,235
Mar 26, 2025 9.83 9.88 9.56 9.62 -0.20 -2.04% 847,642
Mar 25, 2025 9.76 9.85 9.64 9.82 0.04 0.41% 846,643
Mar 24, 2025 9.83 9.99 9.70 9.78 0.04 0.41% 1,351,226
Mar 21, 2025 9.66 9.84 9.62 9.74 -0.04 -0.41% 2,183,234
Mar 20, 2025 9.74 9.86 9.72 9.78 -0.01 -0.10% 560,206
Mar 19, 2025 9.63 9.81 9.53 9.79 0.22 2.30% 781,700
Mar 18, 2025 9.60 9.66 9.40 9.57 -0.12 -1.24% 793,000
Mar 17, 2025 9.55 9.70 9.45 9.69 0.16 1.68% 1,495,126
Mar 14, 2025 9.42 9.55 9.38 9.53 0.12 1.28% 1,555,939
Mar 13, 2025 9.64 9.74 9.38 9.41 -0.25 -2.59% 800,715
Mar 12, 2025 9.44 9.82 9.30 9.66 0.34 3.65% 2,665,841
Mar 11, 2025 8.81 9.40 8.69 9.32 0.56 6.39% 4,193,700
Mar 10, 2025 9.16 9.21 8.54 8.76 -0.56 -6.01% 2,406,900
Mar 7, 2025 9.43 9.58 9.26 9.32 -0.06 -0.64% 2,610,600
Mar 6, 2025 9.74 9.74 9.29 9.38 -0.45 -4.58% 1,726,517
Mar 5, 2025 9.78 9.96 9.70 9.83 0.13 1.34% 1,455,000
Mar 4, 2025 9.90 9.98 9.68 9.70 -0.40 -3.96% 2,133,759
Mar 3, 2025 10.37 10.56 10.00 10.10 -0.24 -2.32% 1,619,944
Feb 28, 2025 10.14 10.37 10.03 10.34 0.16 1.57% 3,447,300
Feb 27, 2025 10.79 10.80 10.13 10.18 -0.56 -5.21% 1,956,730
Feb 26, 2025 10.67 10.95 10.63 10.74 0.12 1.13% 1,212,945
Feb 25, 2025 10.74 10.99 10.43 10.62 -0.16 -1.48% 2,274,117
Feb 24, 2025 10.88 10.95 10.68 10.78 -0.12 -1.10% 2,492,854
Feb 21, 2025 11.39 11.65 10.87 10.90 -0.38 -3.37% 5,543,293
Feb 20, 2025 10.78 11.48 10.54 11.28 0.72 6.82% 2,358,900
Feb 19, 2025 10.59 10.64 10.43 10.56 -0.04 -0.38% 2,637,916
Feb 18, 2025 10.82 10.84 10.54 10.60 0.07 0.66% 3,043,506
Feb 14, 2025 10.39 10.60 10.39 10.53 0.11 1.06% 815,300
Feb 13, 2025 10.51 10.61 10.28 10.42 0.02 0.19% 887,569
Feb 12, 2025 10.47 10.63 10.33 10.40 -0.16 -1.52% 2,250,700
Feb 11, 2025 10.68 10.70 10.38 10.56 -0.19 -1.77% 2,889,100
Feb 10, 2025 10.85 10.96 10.73 10.75 -0.09 -0.83% 2,619,200
Feb 7, 2025 10.89 10.97 10.71 10.84 -0.03 -0.28% 2,899,804
Feb 6, 2025 10.88 11.06 10.79 10.87 -0.03 -0.28% 3,320,700
Feb 5, 2025 11.28 11.29 10.79 10.90 -0.26 -2.33% 2,015,703
Feb 4, 2025 11.13 11.42 11.03 11.16 0.08 0.72% 1,269,200
Feb 3, 2025 11.02 11.35 10.84 11.08 -0.40 -3.48% 1,461,921
Jan 31, 2025 11.54 11.73 11.39 11.48 -0.06 -0.52% 1,396,730
Jan 30, 2025 10.97 11.66 10.93 11.54 0.62 5.68% 1,519,416
Jan 29, 2025 10.60 10.96 10.49 10.92 0.30 2.82% 3,607,724
Jan 28, 2025 10.80 10.88 10.31 10.62 -0.08 -0.75% 1,962,341
Jan 27, 2025 13.00 13.16 10.55 10.70 -2.77 -20.56% 4,053,793
Jan 24, 2025 13.50 13.64 13.38 13.47 0.05 0.37% 1,511,430
Jan 23, 2025 13.52 13.92 13.04 13.42 -0.36 -2.61% 2,611,539
Jan 22, 2025 14.44 14.52 13.76 13.78 -0.66 -4.57% 2,263,900
Jan 21, 2025 14.55 14.62 14.32 14.44 0.15 1.05% 1,006,100