TransAlta Corporation (TA)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.52 | 2.5974025974 | 20.02 | 20.65 | 19.78 | 1658311 | 20.05196505 | CS |
| 4 | 4.94 | 31.6666666667 | 15.6 | 20.98 | 15.54 | 2161773 | 18.84429572 | CS |
| 12 | 6.35 | 44.7498238196 | 14.19 | 20.98 | 12.88 | 1509117 | 16.48973366 | CS |
| 26 | 11.04 | 116.210526316 | 9.5 | 20.98 | 9.3 | 1305172 | 14.28162384 | CS |
| 52 | 9.61 | 87.923147301 | 10.93 | 20.98 | 8.22 | 1132226 | 12.17049093 | CS |
| 156 | 6.48 | 46.0881934566 | 14.06 | 20.98 | 8.22 | 858455 | 12.42139899 | CS |
| 260 | 11.31 | 122.535211268 | 9.23 | 20.98 | 5.32 | 786895 | 11.53540715 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735328400 | 20.42 | 0 | 0.00 | 20.42 | 20.42 | 20.42 | 0 |
| 1735069200 | 20.42 | 0.06 | 0.29 | 20.36 | 20.52 | 20.07 | 506698 |
| 1734993600 | 20.36 | 0.47 | 2.36 | 20 | 20.4 | 20 | 1143011 |
| 1734734400 | 19.89 | -0.13 | -0.65 | 20.02 | 20.35 | 19.78 | 3325223 |
| 1734648000 | 20.02 | -0.14 | -0.69 | 19.86 | 20.36 | 19.67 | 1936635 |
| 1734561600 | 20.16 | -0.39 | -1.90 | 20.35 | 20.98 | 20.02 | 2608911 |
| 1734475200 | 20.55 | 0.7 | 3.53 | 20 | 20.59 | 19.5 | 3320987 |
| 1734388800 | 19.85 | 0.76 | 3.98 | 19.08 | 19.87 | 18.96 | 1531117 |
| 1734129600 | 19.09 | 0.39 | 2.09 | 18.74 | 19.16 | 18.58 | 1493172 |
| 1734043200 | 18.7 | 0 | 0.00 | 18.69 | 18.93 | 18.56 | 2008881 |
| 1733956800 | 18.7 | 0.13 | 0.70 | 18.52 | 19.08 | 18.48 | 1953889 |
| 1733870400 | 18.57 | 0.1 | 0.54 | 18.46 | 18.97 | 18.24 | 2599150 |
| 1733784000 | 18.47 | -0.63 | -3.30 | 19.05 | 19.73 | 18.28 | 3504679 |
| 1733524800 | 19.1 | 1.16 | 6.47 | 17.9 | 19.16 | 17.72 | 3833247 |
| 1733438400 | 17.94 | 1.52 | 9.26 | 16.5 | 18.08 | 16.5 | 3689831 |
| 1733352000 | 16.42 | 0.21 | 1.30 | 16.29 | 16.59 | 16.11 | 1363201 |
| 1733265600 | 16.21 | -0.08 | -0.49 | 16.28 | 16.469999 | 16.04 | 1480079 |
| 1733179200 | 16.29 | 0.42 | 2.65 | 15.69 | 16.39 | 15.69 | 1524678 |
| 1732920000 | 15.87 | 0.22 | 1.41 | 15.6 | 15.99 | 15.54 | 1088523 |
| 1732833600 | 15.65 | 0.1 | 0.64 | 15.53 | 15.7 | 15.49 | 464403 |
| 1732747200 | 15.55 | 0.26 | 1.70 | 15.28 | 15.61 | 15.09 | 1876331 |
| 1732660800 | 15.29 | 0.22 | 1.46 | 15.04 | 15.35 | 15.04 | 1728434 |
| 1732574400 | 15.07 | 0.05 | 0.33 | 14.41 | 15.3 | 14.41 | 1031077 |
| 1732315200 | 15.02 | -0.2 | -1.31 | 15.22 | 15.31 | 15.02 | 843090 |
| 1732228800 | 15.22 | 0.85 | 5.92 | 14.34 | 15.26 | 14.31 | 1555190 |
| 1732142400 | 14.37 | -0.1 | -0.69 | 14.41 | 14.48 | 14.29 | 930545 |
| 1732056000 | 14.47 | 0.03 | 0.21 | 14.37 | 14.47 | 14.21 | 707322 |
| 1731969600 | 14.44 | -0.03 | -0.21 | 14.37 | 14.51 | 14.29 | 832689 |
| 1731710400 | 14.47 | -0.1 | -0.69 | 14.62 | 14.78 | 14.21 | 1040118 |
| 1731624000 | 14.57 | 0.57 | 4.07 | 13.91 | 14.61 | 13.91 | 1359214 |
| 1731537600 | 14 | 0.03 | 0.21 | 13.93 | 14.14 | 13.93 | 1379678 |
| 1731451200 | 13.97 | 0.02 | 0.14 | 13.89 | 14.2 | 13.89 | 1218697 |
| 1731364800 | 13.95 | -0.4 | -2.79 | 14.25 | 14.37 | 13.89 | 1197497 |
| 1731105600 | 14.35 | -0.27 | -1.85 | 14.57 | 14.64 | 14.2 | 1297857 |
| 1731019200 | 14.62 | 0.09 | 0.62 | 14.41 | 14.88 | 14.25 | 1486535 |
| 1730932800 | 14.53 | -0.77 | -5.03 | 14.5 | 15.08 | 14.15 | 2706772 |
| 1730846400 | 15.3 | 0.99 | 6.92 | 13.85 | 15.37 | 12.88 | 3798451 |
| 1730760000 | 14.31 | -0.05 | -0.35 | 14.34 | 14.46 | 14.24 | 808042 |
| 1730497200 | 14.36 | -0.2 | -1.37 | 14.54 | 14.58 | 14.25 | 912714 |
| 1730410800 | 14.56 | -0.04 | -0.27 | 14.57 | 14.74 | 14.5 | 800678 |
| 1730324400 | 14.6 | 0.55 | 3.91 | 14.09 | 14.73 | 14.06 | 2006010 |
| 1730238000 | 14.05 | -0.15 | -1.06 | 14.24 | 14.24 | 13.86 | 1186749 |
| 1730151600 | 14.2 | 0.07 | 0.50 | 14.14 | 14.31 | 14.14 | 932821 |
| 1729892400 | 14.13 | 0.05 | 0.36 | 14 | 14.23 | 13.96 | 432002 |
| 1729806000 | 14.08 | 0.05 | 0.36 | 14.08 | 14.15 | 13.95 | 537234 |
| 1729719600 | 14.03 | -0.18 | -1.27 | 14.25 | 14.25 | 13.89 | 862624 |
| 1729633200 | 14.21 | -0.05 | -0.35 | 14.17 | 14.28 | 14.04 | 804981 |
| 1729546800 | 14.26 | -0.19 | -1.31 | 14.42 | 14.51 | 14.12 | 939439 |
| 1729287600 | 14.45 | -0.07 | -0.48 | 14.5 | 14.6 | 14.4 | 613027 |
| 1729201200 | 14.52 | 0.02 | 0.14 | 14.46 | 14.65 | 14.43 | 1248505 |
| 1729114800 | 14.5 | 0.34 | 2.40 | 14.2 | 14.57 | 14.13 | 751097 |
| 1729028400 | 14.16 | -0.04 | -0.28 | 14.14 | 14.21 | 13.92 | 1591895 |
| 1728682800 | 14.2 | 0.09 | 0.64 | 14.1 | 14.37 | 14.08 | 2376499 |
| 1728596400 | 14.11 | 0.11 | 0.79 | 14.01 | 14.13 | 13.92 | 1362220 |
| 1728510000 | 14 | -0.14 | -0.99 | 14.14 | 14.16 | 13.94 | 988771 |
| 1728423600 | 14.14 | -0.12 | -0.84 | 14.27 | 14.35 | 14.11 | 696423 |
| 1728337200 | 14.26 | -0.23 | -1.59 | 14.35 | 14.6 | 14.18 | 1020116 |
| 1728078000 | 14.49 | 0.3 | 2.11 | 14.19 | 14.49 | 14.04 | 782001 |
| 1727991600 | 14.19 | -0.01 | -0.07 | 14.3 | 14.35 | 14 | 678312 |
| 1727905200 | 14.2 | -0.07 | -0.49 | 14.2 | 14.27 | 13.98 | 876810 |
| 1727818800 | 14.27 | 0.25 | 1.78 | 13.98 | 14.3 | 13.94 | 1039666 |
| 1727732400 | 14.02 | 0.02 | 0.14 | 13.97 | 14.06 | 13.87 | 462648 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
