5 DAY PERFORMANCE
+2.43%
1 MONTH PERFORMANCE
+2.43%
3 MONTH PERFORMANCE
-12.88%
6 MONTH PERFORMANCE
-8.53%
YEAR-TO-DATE PERFORMANCE
+0.08%
1 YEAR PERFORMANCE
-18.91%
Transalta Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $12.93 | $13.13 (1.55%) | $13.16 | $12.80 | 743.59 K | $3.92 B |
| 10/08/2026 | $12.78 | $12.89 (0.86%) | $12.99 | $12.71 | 1.26 M | $3.89 B |
| 10/07/2026 | $13.00 | $12.88 (-0.92%) | $13.20 | $12.84 | 1.35 M | $3.89 B |
| 10/06/2026 | $12.57 | $13.12 (4.38%) | $13.23 | $12.56 | 2.19 M | $3.96 B |
| 10/05/2026 | $12.39 | $12.47 (0.65%) | $12.54 | $12.17 | 770.90 K | $3.77 B |
| 10/02/2026 | $12.27 | $12.35 (0.65%) | $12.44 | $12.18 | 1.11 M | $3.73 B |
| 10/01/2026 | $12.08 | $12.22 (1.16%) | $12.36 | $12.08 | 1.43 M | $3.69 B |
| 09/30/2026 | $11.87 | $12.08 (1.77%) | $12.14 | $11.74 | 1.26 M | $3.65 B |
| 09/29/2026 | $11.79 | $11.79 (0%) | $11.87 | $11.60 | 996.14 K | $3.56 B |
| 09/28/2026 | $11.49 | $11.81 (2.79%) | $11.98 | $11.42 | 2.21 M | $3.57 B |
| 09/25/2026 | $11.78 | $11.53 (-2.12%) | $11.89 | $11.47 | 789.35 K | $3.48 B |
| 09/24/2026 | $11.82 | $11.77 (-0.42%) | $11.87 | $11.68 | 992.85 K | $3.55 B |
| 09/23/2026 | $11.86 | $11.95 (0.76%) | $12.05 | $11.81 | 1.34 M | $3.61 B |
| 09/22/2026 | $12.26 | $11.93 (-2.69%) | $12.36 | $11.89 | 2.55 M | $3.60 B |
| 09/21/2026 | $12.35 | $12.31 (-0.32%) | $12.41 | $12.22 | 1.72 M | $3.72 B |
| 09/18/2026 | $12.30 | $12.22 (-0.65%) | $12.33 | $12.13 | 2.91 M | $3.69 B |
| 09/17/2026 | $12.10 | $12.29 (1.57%) | $12.31 | $12.07 | 803.47 K | $3.71 B |
| 09/16/2026 | $11.63 | $11.95 (2.75%) | $12.12 | $11.59 | 2.59 M | $3.61 B |
| 09/15/2026 | $11.82 | $11.50 (-2.71%) | $11.96 | $11.47 | 2.13 M | $3.47 B |
| 09/14/2026 | $11.98 | $11.79 (-1.59%) | $11.98 | $11.72 | 3.48 M | $3.56 B |
| 09/11/2026 | $12.27 | $12.08 (-1.55%) | $12.28 | $12.04 | 2.63 M | $3.65 B |
| 09/10/2026 | $12.24 | $12.18 (-0.49%) | $12.31 | $12.06 | 1.62 M | $3.68 B |
| 09/09/2026 | $12.34 | $12.35 (0.08%) | $12.50 | $12.25 | 1.05 M | $3.73 B |
| 09/08/2026 | $12.05 | $12.41 (2.99%) | $12.52 | $11.98 | 3.85 M | $3.75 B |
| 09/04/2026 | $11.79 | $11.96 (1.44%) | $12.08 | $11.75 | 2.75 M | $3.61 B |
| 09/03/2026 | $11.91 | $11.81 (-0.84%) | $11.97 | $11.72 | 1.37 M | $3.57 B |
| 09/02/2026 | $11.74 | $11.84 (0.85%) | $11.90 | $11.66 | 1.20 M | $3.58 B |
| 09/01/2026 | $12.09 | $11.77 (-2.65%) | $12.12 | $11.69 | 6.12 M | $3.55 B |
| 08/31/2026 | $12.21 | $12.09 (-0.98%) | $12.28 | $12.01 | 967.12 K | $3.65 B |
| 08/28/2026 | $12.54 | $12.19 (-2.79%) | $12.56 | $12.10 | 871.44 K | $3.68 B |
| 08/27/2026 | $12.65 | $12.50 (-1.19%) | $12.72 | $12.37 | 975.10 K | $3.78 B |
| 08/26/2026 | $12.18 | $12.64 (3.78%) | $12.75 | $12.18 | 1.28 M | $3.82 B |
| 08/25/2026 | $12.16 | $12.25 (0.74%) | $12.29 | $12.10 | 4.87 M | $3.70 B |
| 08/24/2026 | $12.16 | $12.10 (-0.49%) | $12.16 | $11.87 | 1.06 M | $3.65 B |
| 08/21/2026 | $12.67 | $12.21 (-3.63%) | $12.75 | $12.19 | 1.59 M | $3.69 B |
| 08/20/2026 | $12.29 | $12.59 (2.44%) | $12.84 | $12.29 | 1.17 M | $3.80 B |
| 08/19/2026 | $12.57 | $12.38 (-1.51%) | $12.61 | $12.29 | 924.83 K | $3.74 B |
| 08/18/2026 | $12.62 | $12.47 (-1.19%) | $12.68 | $12.44 | 965.70 K | $3.77 B |
| 08/17/2026 | $12.82 | $12.71 (-0.86%) | $12.84 | $12.66 | 1.28 M | $3.84 B |
| 08/14/2026 | $12.60 | $12.79 (1.51%) | $12.88 | $12.60 | 889.70 K | $3.86 B |
| 08/13/2026 | $12.39 | $12.61 (1.78%) | $12.63 | $12.38 | 2.42 M | $3.81 B |
| 08/12/2026 | $12.50 | $12.40 (-0.8%) | $12.67 | $12.30 | 3.84 M | $3.74 B |
| 08/11/2026 | $12.30 | $12.48 (1.46%) | $12.54 | $12.30 | 1.87 M | $3.77 B |
| 08/10/2026 | $12.39 | $12.26 (-1.05%) | $12.47 | $12.22 | 963.52 K | $3.70 B |
| 08/07/2026 | $12.52 | $12.43 (-0.72%) | $12.71 | $12.41 | 1.56 M | $3.75 B |
| 08/06/2026 | $12.67 | $12.48 (-1.5%) | $12.73 | $12.41 | 1.77 M | $3.77 B |
| 08/05/2026 | $12.79 | $12.67 (-0.94%) | $12.92 | $12.66 | 1.49 M | $3.83 B |
| 08/04/2026 | $12.48 | $12.76 (2.24%) | $12.85 | $12.31 | 3.61 M | $3.85 B |
| 08/03/2026 | $12.20 | $12.34 (1.15%) | $12.52 | $12.10 | 578.93 K | $3.73 B |
| 07/31/2026 | $12.88 | $12.50 (-2.95%) | $13.00 | $12.48 | 3.42 M | $3.78 B |
| 07/30/2026 | $12.78 | $12.86 (0.63%) | $12.92 | $12.56 | 1.37 M | $3.88 B |
| 07/29/2026 | $12.82 | $12.43 (-3.04%) | $12.84 | $12.33 | 2.76 M | $3.75 B |
| 07/28/2026 | $13.36 | $12.74 (-4.64%) | $13.36 | $12.67 | 2.75 M | $3.85 B |
| 07/27/2026 | $13.73 | $13.45 (-2.04%) | $13.73 | $13.30 | 1.17 M | $3.99 B |
| 07/24/2026 | $14.05 | $13.72 (-2.35%) | $14.07 | $13.69 | 853.81 K | $4.07 B |
| 07/23/2026 | $14.04 | $14.11 (0.5%) | $14.18 | $13.91 | 943.95 K | $4.19 B |
| 07/22/2026 | $14.00 | $14.04 (0.29%) | $14.12 | $13.65 | 823.11 K | $4.17 B |
| 07/21/2026 | $13.91 | $13.99 (0.58%) | $14.02 | $13.69 | 1.39 M | $4.16 B |
| 07/20/2026 | $13.37 | $13.72 (2.62%) | $13.75 | $13.27 | 1.20 M | $4.07 B |
| 07/17/2026 | $13.14 | $13.26 (0.91%) | $13.45 | $13.05 | 1.27 M | $3.94 B |
| 07/16/2026 | $13.54 | $13.24 (-2.22%) | $13.64 | $13.15 | 745.65 K | $3.93 B |
| 07/15/2026 | $13.89 | $13.62 (-1.94%) | $14.04 | $13.48 | 1.28 M | $4.05 B |
| 07/14/2026 | $13.93 | $13.93 (0%) | $14.19 | $13.87 | 1.66 M | $4.14 B |
| 07/13/2026 | $14.23 | $13.93 (-2.11%) | $14.26 | $13.87 | 920.20 K | $4.14 B |
| 07/10/2026 | $14.49 | $14.22 (-1.86%) | $14.51 | $14.22 | 1.15 M | $4.22 B |
| 07/09/2026 | $14.58 | $14.52 (-0.41%) | $14.85 | $14.30 | 1.45 M | $4.31 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.
