5 DAY PERFORMANCE
-7.60%
1 MONTH PERFORMANCE
-9.84%
3 MONTH PERFORMANCE
-2.09%
6 MONTH PERFORMANCE
-1.48%
YEAR-TO-DATE PERFORMANCE
+0.08%
1 YEAR PERFORMANCE
+18.33%
Transalta Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $13.66 | $13.80 (1.02%) | $13.88 | $13.66 | 968.74 K | $4.10 B |
| 06/25/2026 | $13.89 | $13.81 (-0.58%) | $13.98 | $13.59 | 1.44 M | $4.10 B |
| 06/24/2026 | $13.59 | $13.69 (0.74%) | $13.93 | $13.51 | 1.57 M | $4.07 B |
| 06/23/2026 | $13.56 | $13.69 (0.96%) | $13.73 | $13.52 | 1.10 M | $4.07 B |
| 06/22/2026 | $13.79 | $13.85 (0.44%) | $14.06 | $13.70 | 1.21 M | $4.11 B |
| 06/18/2026 | $13.77 | $13.74 (-0.22%) | $13.85 | $13.51 | 1.72 M | $4.08 B |
| 06/17/2026 | $13.47 | $13.56 (0.67%) | $13.88 | $13.46 | 1.74 M | $4.03 B |
| 06/16/2026 | $13.55 | $13.51 (-0.3%) | $13.68 | $13.45 | 1.73 M | $4.01 B |
| 06/15/2026 | $13.40 | $13.57 (1.27%) | $13.66 | $13.32 | 1.19 M | $4.03 B |
| 06/12/2026 | $13.36 | $13.39 (0.22%) | $13.65 | $13.27 | 3.56 M | $3.98 B |
| 06/11/2026 | $12.44 | $13.37 (7.48%) | $13.48 | $12.40 | 2.44 M | $3.97 B |
| 06/10/2026 | $12.78 | $12.38 (-3.13%) | $12.78 | $12.17 | 3.21 M | $3.68 B |
| 06/09/2026 | $12.51 | $12.46 (-0.4%) | $12.83 | $12.34 | 2.51 M | $3.70 B |
| 06/08/2026 | $12.69 | $12.51 (-1.42%) | $12.82 | $12.41 | 3.25 M | $3.72 B |
| 06/05/2026 | $12.95 | $12.68 (-2.08%) | $13.13 | $12.47 | 2.04 M | $3.77 B |
| 06/04/2026 | $13.61 | $12.96 (-4.78%) | $13.62 | $12.70 | 4.26 M | $3.85 B |
| 06/03/2026 | $14.45 | $14.46 (0.07%) | $14.77 | $14.31 | 1.46 M | $4.29 B |
| 06/02/2026 | $14.22 | $14.34 (0.84%) | $14.61 | $14.17 | 1.70 M | $4.26 B |
| 06/01/2026 | $14.02 | $14.16 (1%) | $14.36 | $13.92 | 3.65 M | $4.21 B |
| 05/29/2026 | $14.01 | $14.22 (1.5%) | $14.25 | $13.83 | 992.60 K | $4.22 B |
| 05/28/2026 | $13.84 | $14.03 (1.37%) | $14.10 | $13.78 | 709.88 K | $4.17 B |
| 05/27/2026 | $14.08 | $13.82 (-1.85%) | $14.08 | $13.76 | 741.24 K | $4.10 B |
| 05/26/2026 | $13.74 | $14.12 (2.77%) | $14.23 | $13.71 | 964.97 K | $4.19 B |
| 05/22/2026 | $13.56 | $13.57 (0.07%) | $13.82 | $13.42 | 4.60 M | $4.03 B |
| 05/21/2026 | $12.89 | $13.50 (4.73%) | $13.50 | $12.88 | 950.92 K | $4.01 B |
| 05/20/2026 | $12.96 | $12.98 (0.15%) | $13.06 | $12.81 | 1.11 M | $3.86 B |
| 05/19/2026 | $12.59 | $12.86 (2.14%) | $13.08 | $12.48 | 1.22 M | $3.82 B |
| 05/18/2026 | $12.76 | $12.46 (-2.35%) | $12.85 | $12.34 | 545.10 K | $3.70 B |
| 05/15/2026 | $12.72 | $12.78 (0.47%) | $12.93 | $12.62 | 950.00 K | $3.80 B |
| 05/14/2026 | $12.74 | $12.95 (1.65%) | $13.07 | $12.60 | 617.48 K | $3.85 B |
| 05/13/2026 | $12.59 | $12.73 (1.11%) | $12.83 | $12.50 | 659.98 K | $3.78 B |
| 05/12/2026 | $12.62 | $12.58 (-0.32%) | $12.69 | $12.29 | 1.09 M | $3.74 B |
| 05/11/2026 | $12.77 | $12.80 (0.23%) | $12.97 | $12.71 | 1.32 M | $3.80 B |
| 05/08/2026 | $12.78 | $12.76 (-0.16%) | $12.88 | $12.52 | 1.45 M | $3.79 B |
| 05/07/2026 | $12.88 | $12.76 (-0.93%) | $12.88 | $12.39 | 1.36 M | $3.79 B |
| 05/06/2026 | $12.71 | $12.79 (0.63%) | $13.19 | $12.40 | 2.79 M | $3.80 B |
| 05/05/2026 | $12.69 | $12.60 (-0.71%) | $12.73 | $12.44 | 923.20 K | $3.74 B |
| 05/04/2026 | $12.48 | $12.62 (1.12%) | $12.62 | $12.36 | 1.30 M | $3.75 B |
| 05/01/2026 | $12.49 | $12.48 (-0.08%) | $12.64 | $12.40 | 1.23 M | $3.71 B |
| 04/30/2026 | $12.09 | $12.48 (3.23%) | $12.56 | $12.08 | 1.97 M | $3.71 B |
| 04/29/2026 | $12.69 | $12.01 (-5.36%) | $12.78 | $11.94 | 1.51 M | $3.57 B |
| 04/28/2026 | $12.49 | $12.71 (1.76%) | $12.86 | $12.45 | 1.48 M | $3.77 B |
| 04/27/2026 | $12.63 | $12.59 (-0.32%) | $12.70 | $12.41 | 1.56 M | $3.74 B |
| 04/24/2026 | $12.12 | $12.49 (3.05%) | $12.55 | $11.99 | 1.23 M | $3.71 B |
| 04/23/2026 | $12.33 | $12.08 (-2.03%) | $12.54 | $11.92 | 890.50 K | $3.59 B |
| 04/22/2026 | $12.31 | $12.28 (-0.24%) | $12.38 | $12.02 | 806.28 K | $3.65 B |
| 04/21/2026 | $12.45 | $12.16 (-2.33%) | $12.70 | $12.13 | 1.07 M | $3.61 B |
| 04/20/2026 | $12.65 | $12.66 (0.08%) | $12.78 | $12.54 | 1.21 M | $3.76 B |
| 04/17/2026 | $13.50 | $12.66 (-6.22%) | $13.50 | $12.65 | 1.83 M | $3.76 B |
| 04/16/2026 | $13.66 | $13.50 (-1.17%) | $13.68 | $13.36 | 607.50 K | $4.01 B |
| 04/15/2026 | $13.46 | $13.68 (1.63%) | $13.90 | $13.32 | 1.48 M | $4.06 B |
| 04/14/2026 | $13.56 | $13.49 (-0.52%) | $13.79 | $13.43 | 758.40 K | $4.01 B |
| 04/13/2026 | $13.94 | $13.68 (-1.87%) | $13.99 | $13.66 | 581.20 K | $4.06 B |
| 04/10/2026 | $13.88 | $14.00 (0.86%) | $14.12 | $13.87 | 555.45 K | $4.16 B |
| 04/09/2026 | $13.80 | $13.83 (0.22%) | $14.24 | $13.75 | 982.12 K | $4.11 B |
| 04/08/2026 | $13.93 | $13.83 (-0.72%) | $14.06 | $13.57 | 957.66 K | $4.11 B |
| 04/07/2026 | $13.58 | $13.54 (-0.29%) | $13.79 | $13.39 | 1.00 M | $4.02 B |
| 04/06/2026 | $13.41 | $13.64 (1.72%) | $13.72 | $13.41 | 1.17 M | $4.05 B |
| 04/02/2026 | $13.05 | $13.48 (3.3%) | $13.49 | $13.03 | 853.10 K | $4.00 B |
| 04/01/2026 | $13.20 | $13.29 (0.68%) | $13.47 | $13.15 | 1.31 M | $3.95 B |
| 03/31/2026 | $12.90 | $13.10 (1.55%) | $13.25 | $12.81 | 1.68 M | $3.89 B |
| 03/30/2026 | $13.05 | $12.71 (-2.61%) | $13.05 | $12.61 | 1.25 M | $3.77 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.
