TransAlta Corporation (TSX: TA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 27, 2024	20.60	20.65	20.29	20.54	804,244	+0.12(+0.59%)
Dec 24, 2024				20.42	0	+0.06(+0.29%)
Dec 23, 2024	20.00	20.40	19.99	20.36	1,143,011	+0.47(+2.36%)
Dec 20, 2024	20.02	20.35	19.78	19.89	3,325,223	-0.13(-0.65%)
Dec 19, 2024	19.86	20.36	19.64	20.02	1,936,635	-0.14(-0.69%)
Dec 18, 2024	20.35	20.98	20.02	20.16	2,608,911	-0.39(-1.90%)
Dec 17, 2024	20.00	20.59	19.50	20.55	3,346,769	+0.70(+3.53%)
Dec 16, 2024	19.08	19.87	18.95	19.85	1,531,117	+0.76(+3.98%)
Dec 13, 2024	18.74	19.17	18.58	19.09	1,493,172	+0.39(+2.09%)
Dec 12, 2024	18.69	18.93	18.56	18.70	2,008,881	+0.00(+0.00%)
Dec 11, 2024	18.52	19.08	18.48	18.70	1,953,889	+0.13(+0.70%)
Dec 10, 2024	18.46	18.98	18.24	18.57	2,599,250	+0.10(+0.54%)
Dec 09, 2024	19.05	19.74	18.28	18.47	3,504,679	-0.63(-3.30%)
Dec 06, 2024	17.90	19.16	17.72	19.10	3,833,247	+1.16(+6.47%)
Dec 05, 2024	16.50	18.08	16.49	17.94	3,689,831	+1.52(+9.26%)
Dec 04, 2024	16.29	16.59	16.11	16.42	1,363,201	+0.21(+1.30%)
Dec 03, 2024	16.28	16.48	16.04	16.21	1,480,079	-0.08(-0.49%)
Dec 02, 2024	15.69	16.39	15.69	16.29	1,524,678	+0.42(+2.65%)
Nov 29, 2024	15.60	15.99	15.54	15.87	1,088,523	+0.22(+1.41%)
Nov 28, 2024	15.53	15.70	15.49	15.65	464,403	+0.10(+0.64%)
Nov 27, 2024	15.28	15.61	15.09	15.55	1,876,331	+0.26(+1.70%)
Nov 26, 2024	15.04	15.35	15.04	15.29	1,728,434	+0.22(+1.46%)
Nov 25, 2024	14.41	15.30	14.41	15.07	1,031,077	+0.05(+0.33%)
Nov 22, 2024	15.22	15.32	15.02	15.02	843,090	-0.20(-1.31%)
Nov 21, 2024	14.34	15.26	14.31	15.22	1,555,190	+0.85(+5.92%)
Nov 20, 2024	14.41	14.48	14.29	14.37	930,545	-0.10(-0.69%)
Nov 19, 2024	14.37	14.47	14.21	14.47	707,322	+0.03(+0.21%)
Nov 18, 2024	14.37	14.51	14.29	14.44	832,689	-0.03(-0.21%)
Nov 15, 2024	14.62	14.78	14.21	14.47	1,040,118	-0.10(-0.69%)
Nov 14, 2024	13.91	14.61	13.91	14.57	1,359,214	+0.57(+4.07%)
Nov 13, 2024	13.93	14.14	13.93	14.00	1,379,678	+0.03(+0.21%)
Nov 12, 2024	13.89	14.21	13.89	13.97	1,218,697	+0.02(+0.14%)
Nov 11, 2024	14.25	14.38	13.89	13.95	1,197,497	-0.40(-2.79%)
Nov 08, 2024	14.57	14.64	14.20	14.35	1,297,857	-0.27(-1.85%)
Nov 07, 2024	14.41	14.89	14.25	14.62	1,486,535	+0.09(+0.62%)
Nov 06, 2024	14.50	15.09	14.15	14.53	2,706,772	-0.77(-5.03%)
Nov 05, 2024	13.85	15.37	12.86	15.30	3,798,651	+0.99(+6.92%)
Nov 04, 2024	14.34	14.46	14.24	14.31	808,042	-0.05(-0.35%)
Nov 01, 2024	14.54	14.58	14.25	14.36	912,714	-0.20(-1.37%)
Oct 31, 2024	14.57	14.75	14.50	14.56	800,678	-0.04(-0.27%)
Oct 30, 2024	14.09	14.73	14.06	14.60	2,006,010	+0.55(+3.91%)
Oct 29, 2024	14.24	14.24	13.86	14.05	1,186,749	-0.15(-1.06%)
Oct 28, 2024	14.14	14.31	14.14	14.20	932,821	+0.07(+0.50%)
Oct 25, 2024	14.00	14.23	13.96	14.13	432,502	+0.05(+0.36%)
Oct 24, 2024	14.08	14.15	13.95	14.08	537,234	+0.05(+0.36%)
Oct 23, 2024	14.25	14.25	13.89	14.03	862,624	-0.18(-1.27%)
Oct 22, 2024	14.17	14.28	14.04	14.21	804,981	-0.05(-0.35%)
Oct 21, 2024	14.42	14.51	14.12	14.26	939,439	-0.19(-1.31%)
Oct 18, 2024	14.50	14.61	14.40	14.45	613,027	-0.07(-0.48%)
Oct 17, 2024	14.46	14.65	14.43	14.52	1,248,505	+0.02(+0.14%)
Oct 16, 2024	14.20	14.57	14.13	14.50	751,097	+0.34(+2.40%)
Oct 15, 2024	14.14	14.21	13.92	14.16	1,591,895	-0.04(-0.28%)
Oct 11, 2024				14.20	0	+0.09(+0.64%)
Oct 10, 2024	14.01	14.13	13.92	14.11	1,362,220	+0.11(+0.79%)
Oct 09, 2024	14.14	14.16	13.94	14.00	988,771	-0.14(-0.99%)
Oct 08, 2024	14.27	14.35	14.11	14.14	696,423	-0.12(-0.84%)
Oct 07, 2024	14.35	14.60	14.18	14.26	1,020,116	-0.23(-1.59%)
Oct 04, 2024	14.19	14.49	14.04	14.49	782,001	+0.30(+2.11%)
Oct 03, 2024	14.30	14.35	14.00	14.19	678,312	-0.01(-0.07%)
Oct 02, 2024	14.20	14.28	13.98	14.20	876,810	-0.07(-0.49%)