Skip to main content

TransAlta Corporation (TSX:TA)

14.72 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2025 14.36 14.95 14.35 14.72 1,063,732 +0.28(+1.94%)
Jul 02, 2025 14.67 14.68 14.43 14.44 1,223,238 -0.25(-1.70%)
Jun 30, 2025 14.69 0 +0.06(+0.41%)
Jun 27, 2025 14.68 14.85 14.48 14.63 1,440,538 +0.03(+0.21%)
Jun 26, 2025 15.00 15.00 14.57 14.60 855,695 -0.31(-2.08%)
Jun 25, 2025 15.03 15.16 14.81 14.91 742,177 -0.20(-1.32%)
Jun 24, 2025 15.20 15.37 15.02 15.11 965,037 +0.01(+0.07%)
Jun 23, 2025 15.09 15.25 14.93 15.10 901,606 -0.02(-0.13%)
Jun 20, 2025 15.32 15.45 15.10 15.12 3,220,989 -0.13(-0.85%)
Jun 19, 2025 15.43 15.60 15.20 15.25 497,717 -0.35(-2.24%)
Jun 18, 2025 15.47 15.65 15.38 15.60 2,605,461 +0.17(+1.10%)
Jun 17, 2025 15.57 15.60 15.21 15.43 1,235,835 -0.15(-0.96%)
Jun 16, 2025 15.23 15.59 15.23 15.58 1,252,180 +0.50(+3.32%)
Jun 13, 2025 15.31 15.32 14.83 15.08 3,203,246 -0.43(-2.77%)
Jun 12, 2025 14.76 15.66 14.71 15.51 4,271,161 +1.21(+8.46%)
Jun 11, 2025 14.33 14.71 14.07 14.30 2,359,598 +0.09(+0.63%)
Jun 10, 2025 14.11 14.28 13.98 14.21 1,249,465 -0.03(-0.21%)
Jun 09, 2025 14.17 14.33 14.03 14.24 1,910,243 +0.06(+0.42%)
Jun 06, 2025 14.21 14.26 13.94 14.18 1,563,595 +0.13(+0.93%)
Jun 05, 2025 14.00 14.57 13.80 14.05 2,512,229 +0.19(+1.37%)
Jun 04, 2025 14.20 14.25 13.69 13.86 1,669,400 -0.39(-2.74%)
Jun 03, 2025 13.64 14.42 13.60 14.25 2,073,040 +0.71(+5.24%)
Jun 02, 2025 13.37 13.55 13.18 13.54 1,264,035 +0.13(+0.97%)
May 30, 2025 13.23 13.52 13.16 13.41 1,518,002 +0.02(+0.15%)
May 29, 2025 13.41 13.51 13.23 13.39 1,594,122 +0.01(+0.07%)
May 28, 2025 13.06 13.44 13.06 13.38 2,569,702 +0.32(+2.45%)
May 27, 2025 12.55 13.08 12.55 13.06 1,914,799 +0.44(+3.49%)
May 26, 2025 12.58 12.75 12.52 12.62 230,785 +0.06(+0.48%)
May 23, 2025 12.27 12.57 12.16 12.56 1,027,454 +0.17(+1.37%)
May 22, 2025 12.25 12.42 12.12 12.39 806,800 +0.08(+0.65%)
May 21, 2025 12.61 12.68 12.30 12.31 1,145,250 -0.42(-3.30%)
May 20, 2025 12.55 12.74 12.46 12.73 1,691,275 +0.01(+0.08%)
May 16, 2025 12.72 0 +0.03(+0.24%)
May 15, 2025 12.57 12.87 12.54 12.69 1,708,262 +0.12(+0.95%)
May 14, 2025 12.74 12.81 12.47 12.57 1,002,412 -0.16(-1.26%)
May 13, 2025 12.50 12.86 12.35 12.73 1,682,971 +0.27(+2.17%)
May 12, 2025 12.34 12.50 12.19 12.46 2,134,466 +0.41(+3.40%)
May 09, 2025 11.82 12.18 11.82 12.05 1,739,946 +0.20(+1.69%)
May 08, 2025 11.95 12.08 11.56 11.85 1,307,174 +0.04(+0.34%)
May 07, 2025 12.49 12.91 11.63 11.81 4,371,232 -0.64(-5.14%)
May 06, 2025 12.48 12.60 12.34 12.45 1,219,641 -0.16(-1.27%)
May 05, 2025 12.68 12.75 12.51 12.61 450,079 -0.19(-1.48%)
May 02, 2025 12.63 12.84 12.47 12.80 1,573,434 +0.27(+2.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.