TransAlta Corporation (TSX:TA)
Canada
· Delayed Price · Currency is CAD 17.04
-0.23 (-1.33%)
Aug 15, 2025, 4:00 PM EDT
TransAlta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 17.26 | 17.41 | 17.01 | 17.04 | 17.04 | -1.33% | 1,399,412 |
| Aug 14, 2025 | 16.85 | 17.45 | 16.75 | 17.27 | 17.27 | 2.37% | 1,326,500 |
| Aug 13, 2025 | 16.83 | 17.00 | 16.73 | 16.87 | 16.87 | -0.18% | 1,635,515 |
| Aug 12, 2025 | 16.58 | 16.95 | 16.53 | 16.90 | 16.90 | 2.05% | 986,341 |
| Aug 11, 2025 | 16.62 | 16.69 | 16.52 | 16.56 | 16.56 | -0.42% | 627,700 |
| Aug 8, 2025 | 16.57 | 16.77 | 16.43 | 16.63 | 16.63 | 0.73% | 1,838,420 |
| Aug 7, 2025 | 16.70 | 16.73 | 16.35 | 16.51 | 16.51 | -1.37% | 1,227,200 |
| Aug 6, 2025 | 16.54 | 16.84 | 16.39 | 16.74 | 16.74 | 0.72% | 1,441,608 |
| Aug 5, 2025 | 17.14 | 17.20 | 16.55 | 16.62 | 16.62 | -2.69% | 2,368,400 |
| Aug 1, 2025 | 16.55 | 17.45 | 16.40 | 17.08 | 17.08 | 2.46% | 1,966,835 |
| Jul 31, 2025 | 16.90 | 17.05 | 16.56 | 16.67 | 16.67 | -1.71% | 1,417,500 |
| Jul 30, 2025 | 16.75 | 17.25 | 16.67 | 16.96 | 16.96 | 1.86% | 1,541,235 |
| Jul 29, 2025 | 16.80 | 16.96 | 16.56 | 16.65 | 16.65 | -0.54% | 1,658,125 |
| Jul 28, 2025 | 16.81 | 16.85 | 16.42 | 16.74 | 16.74 | -0.36% | 1,970,533 |
| Jul 25, 2025 | 16.92 | 16.92 | 16.66 | 16.80 | 16.80 | -0.06% | 941,400 |
| Jul 24, 2025 | 17.30 | 17.30 | 16.74 | 16.81 | 16.81 | -1.70% | 1,638,500 |
| Jul 23, 2025 | 16.91 | 17.29 | 16.78 | 17.10 | 17.10 | 2.40% | 1,315,100 |
| Jul 22, 2025 | 16.78 | 16.78 | 16.38 | 16.70 | 16.70 | -0.36% | 965,844 |
| Jul 21, 2025 | 16.89 | 16.91 | 16.47 | 16.76 | 16.76 | -1.12% | 2,579,040 |
| Jul 18, 2025 | 17.27 | 17.58 | 16.84 | 16.95 | 16.95 | 1.92% | 2,417,700 |
| Jul 17, 2025 | 16.43 | 16.72 | 16.23 | 16.63 | 16.63 | 1.65% | 1,299,315 |
| Jul 16, 2025 | 16.06 | 16.52 | 15.87 | 16.36 | 16.36 | 1.74% | 2,619,110 |
| Jul 15, 2025 | 15.93 | 16.24 | 15.82 | 16.08 | 16.08 | 0.94% | 2,330,203 |
| Jul 14, 2025 | 15.53 | 16.11 | 15.53 | 15.93 | 15.93 | 1.92% | 1,646,300 |
| Jul 11, 2025 | 15.22 | 15.91 | 15.11 | 15.63 | 15.63 | 2.09% | 1,856,403 |
| Jul 10, 2025 | 14.45 | 15.34 | 14.37 | 15.31 | 15.31 | 5.81% | 1,810,500 |
| Jul 9, 2025 | 14.27 | 14.54 | 14.21 | 14.47 | 14.47 | 1.47% | 842,233 |
| Jul 8, 2025 | 14.44 | 14.44 | 14.08 | 14.26 | 14.26 | -1.59% | 965,105 |
| Jul 7, 2025 | 14.53 | 14.77 | 14.38 | 14.49 | 14.49 | -0.07% | 789,533 |
| Jul 4, 2025 | 14.60 | 14.75 | 14.49 | 14.50 | 14.50 | -1.49% | 316,245 |
| Jul 3, 2025 | 14.36 | 14.95 | 14.35 | 14.72 | 14.72 | 1.94% | 1,063,732 |
| Jul 2, 2025 | 14.67 | 14.68 | 14.43 | 14.44 | 14.44 | -1.70% | 1,223,238 |
| Jun 30, 2025 | 14.75 | 14.86 | 14.61 | 14.69 | 14.69 | 0.41% | 813,700 |
| Jun 27, 2025 | 14.68 | 14.85 | 14.48 | 14.63 | 14.63 | 0.21% | 1,440,438 |
| Jun 26, 2025 | 15.00 | 15.00 | 14.57 | 14.60 | 14.60 | -2.08% | 855,700 |
| Jun 25, 2025 | 15.03 | 15.16 | 14.81 | 14.91 | 14.91 | -1.32% | 742,200 |
| Jun 24, 2025 | 15.20 | 15.37 | 15.02 | 15.11 | 15.11 | 0.07% | 965,037 |
| Jun 23, 2025 | 15.09 | 15.25 | 14.93 | 15.10 | 15.10 | -0.13% | 901,606 |
| Jun 20, 2025 | 15.32 | 15.45 | 15.10 | 15.12 | 15.12 | -0.85% | 3,221,000 |
| Jun 19, 2025 | 15.43 | 15.60 | 15.20 | 15.25 | 15.25 | -2.24% | 497,717 |
| Jun 18, 2025 | 15.47 | 15.65 | 15.38 | 15.60 | 15.60 | 1.10% | 2,605,200 |
| Jun 17, 2025 | 15.57 | 15.60 | 15.21 | 15.43 | 15.43 | -0.96% | 1,235,835 |
| Jun 16, 2025 | 15.23 | 15.59 | 15.23 | 15.58 | 15.58 | 3.32% | 1,252,200 |
| Jun 13, 2025 | 15.31 | 15.32 | 14.83 | 15.08 | 15.08 | -2.77% | 3,203,246 |
| Jun 12, 2025 | 14.76 | 15.66 | 14.71 | 15.51 | 15.51 | 8.46% | 4,271,200 |
| Jun 11, 2025 | 14.33 | 14.71 | 14.07 | 14.30 | 14.30 | 0.63% | 2,359,600 |
| Jun 10, 2025 | 14.11 | 14.28 | 13.98 | 14.21 | 14.21 | -0.21% | 1,249,500 |
| Jun 9, 2025 | 14.17 | 14.33 | 14.03 | 14.24 | 14.24 | 0.42% | 1,910,243 |
| Jun 6, 2025 | 14.21 | 14.26 | 13.94 | 14.18 | 14.18 | 0.93% | 1,563,600 |
| Jun 5, 2025 | 14.00 | 14.57 | 13.80 | 14.05 | 14.05 | 1.37% | 2,512,229 |