5 DAY PERFORMANCE
-0.86%
1 MONTH PERFORMANCE
-7.53%
3 MONTH PERFORMANCE
-6.85%
6 MONTH PERFORMANCE
-12.21%
YEAR-TO-DATE PERFORMANCE
+0.08%
1 YEAR PERFORMANCE
+38.25%
Transalta Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $12.59 | $12.73 (1.11%) | $12.83 | $12.50 | 659.87 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 |
| 03/27/2026 | $12.94 | $12.92 (-0.15%) | $13.08 | $12.80 | 2.23 M | $3.84 B |
| 03/26/2026 | $12.98 | $12.94 (-0.31%) | $13.21 | $12.87 | 1.22 M | $3.84 B |
| 03/25/2026 | $13.00 | $13.06 (0.46%) | $13.30 | $12.94 | 2.21 M | $3.88 B |
| 03/24/2026 | $12.37 | $12.76 (3.15%) | $12.93 | $12.06 | 2.28 M | $3.79 B |
| 03/23/2026 | $11.86 | $12.03 (1.43%) | $12.10 | $11.38 | 2.14 M | $3.57 B |
| 03/20/2026 | $12.28 | $11.78 (-4.07%) | $12.41 | $11.69 | 3.04 M | $3.50 B |
| 03/19/2026 | $12.30 | $12.41 (0.89%) | $12.56 | $12.16 | 2.36 M | $3.69 B |
| 03/18/2026 | $12.61 | $12.44 (-1.35%) | $12.65 | $12.42 | 1.12 M | $3.69 B |
| 03/17/2026 | $12.47 | $12.55 (0.64%) | $12.66 | $12.40 | 1.51 M | $3.73 B |
| 03/16/2026 | $12.59 | $12.47 (-0.95%) | $12.67 | $12.30 | 1.24 M | $3.70 B |
| 03/13/2026 | $12.82 | $12.44 (-2.96%) | $13.04 | $12.40 | 1.00 M | $3.69 B |
| 03/12/2026 | $12.70 | $12.76 (0.47%) | $13.07 | $12.59 | 1.63 M | $3.79 B |
| 03/11/2026 | $12.75 | $12.86 (0.86%) | $12.95 | $12.59 | 1.28 M | $3.82 B |
| 03/10/2026 | $12.70 | $12.73 (0.24%) | $12.96 | $12.64 | 2.21 M | $3.78 B |
| 03/09/2026 | $12.60 | $12.65 (0.4%) | $12.69 | $12.11 | 2.53 M | $3.76 B |
| 03/06/2026 | $13.05 | $12.72 (-2.53%) | $13.17 | $12.61 | 1.41 M | $3.78 B |
| 03/05/2026 | $13.14 | $13.29 (1.14%) | $13.31 | $12.99 | 959.67 K | $3.95 B |
| 03/04/2026 | $13.27 | $13.25 (-0.15%) | $13.63 | $13.15 | 1.01 M | $3.94 B |
| 03/03/2026 | $13.47 | $13.27 (-1.48%) | $13.63 | $12.95 | 2.00 M | $3.94 B |
| 03/02/2026 | $13.55 | $13.81 (1.92%) | $14.20 | $13.26 | 1.81 M | $4.10 B |
| 02/27/2026 | $13.32 | $13.74 (3.15%) | $14.01 | $13.26 | 3.09 M | $4.08 B |
| 02/26/2026 | $12.86 | $13.03 (1.32%) | $13.03 | $12.59 | 2.65 M | $3.87 B |
| 02/25/2026 | $13.09 | $12.86 (-1.76%) | $13.12 | $12.85 | 1.13 M | $3.82 B |
| 02/24/2026 | $12.96 | $13.04 (0.62%) | $13.13 | $12.87 | 1.13 M | $3.06 B |
| 02/23/2026 | $13.48 | $12.90 (-4.3%) | $13.50 | $12.76 | 1.23 M | $3.03 B |
| 02/20/2026 | $13.47 | $13.50 (0.22%) | $13.55 | $13.26 | 725.45 K | $3.17 B |
| 02/19/2026 | $13.45 | $13.48 (0.22%) | $13.60 | $13.27 | 664.90 K | $3.16 B |
| 02/18/2026 | $13.50 | $13.39 (-0.81%) | $13.56 | $13.30 | 1.27 M | $3.14 B |
| 02/17/2026 | $13.53 | $13.43 (-0.74%) | $13.63 | $13.21 | 1.51 M | $3.15 B |
| 02/13/2026 | $13.31 | $13.58 (2.03%) | $13.67 | $13.29 | 805.23 K | $3.19 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.
