TransAlta Corp (TA-PH.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

21.76

-0.11

(-0.50%)

At close: 04:00PM EDT

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	21.62	21.85	21.62	21.76	21.76	3,600
Apr 30, 2024	21.81	21.87	21.80	21.87	21.87	5,330
Apr 29, 2024	21.90	21.94	21.87	21.87	21.87	2,039
Apr 26, 2024	21.90	21.90	21.90	21.90	21.90	3,719
Apr 25, 2024	21.83	21.95	21.83	21.90	21.90	6,436
Apr 24, 2024	21.87	21.90	21.81	21.81	21.81	1,689
Apr 23, 2024	21.73	21.75	21.70	21.70	21.70	1,700
Apr 22, 2024	21.68	21.72	21.60	21.72	21.72	16,400
Apr 19, 2024	21.42	21.69	21.40	21.69	21.69	5,119
Apr 18, 2024	21.49	21.50	21.42	21.42	21.42	1,111
Apr 17, 2024	21.40	21.41	21.37	21.37	21.37	45,769
Apr 16, 2024	21.38	21.40	21.35	21.40	21.40	4,650
Apr 15, 2024	21.50	21.50	21.30	21.36	21.36	8,203
Apr 12, 2024	21.70	21.73	21.50	21.50	21.50	2,954
Apr 11, 2024	21.50	21.74	21.50	21.74	21.74	7,578
Apr 10, 2024	21.66	21.69	21.60	21.69	21.69	5,507
Apr 09, 2024	21.70	21.92	21.69	21.69	21.69	1,713
Apr 08, 2024	21.76	21.76	21.66	21.66	21.66	1,400
Apr 05, 2024	21.76	21.76	21.76	21.76	21.76	1,500
Apr 04, 2024	21.88	21.88	21.74	21.75	21.75	6,716
Apr 03, 2024	21.85	21.87	21.77	21.79	21.79	4,900
Apr 02, 2024	21.70	21.75	21.68	21.75	21.75	12,822
Apr 01, 2024	21.75	21.75	21.72	21.75	21.75	7,125
Mar 28, 2024	21.90	21.90	21.72	21.75	21.75	2,604
Mar 27, 2024	21.67	21.89	21.67	21.89	21.89	3,838
Mar 26, 2024	21.61	21.61	21.56	21.56	21.56	939
Mar 25, 2024	21.50	21.60	21.50	21.60	21.60	5,109
Mar 22, 2024	21.40	21.50	21.40	21.50	21.50	3,900
Mar 21, 2024	21.56	21.56	21.40	21.50	21.50	4,244
Mar 20, 2024	21.31	21.49	21.31	21.48	21.48	1,800
Mar 19, 2024	21.44	21.44	21.40	21.40	21.40	900
Mar 18, 2024	21.70	21.70	21.70	21.70	21.70	100
Mar 15, 2024	21.65	21.65	21.49	21.51	21.51	6,997
Mar 14, 2024	21.66	21.68	21.62	21.65	21.65	7,800
Mar 13, 2024	21.64	21.64	21.60	21.60	21.60	6,301
Mar 12, 2024	21.66	21.80	21.63	21.63	21.63	8,250
Mar 11, 2024	21.60	21.65	21.58	21.65	21.65	3,200
Mar 08, 2024	21.40	21.60	21.40	21.60	21.60	2,450
Mar 07, 2024	21.40	21.47	21.39	21.44	21.44	1,968
Mar 06, 2024	21.11	21.20	21.11	21.20	21.20	815
Mar 05, 2024	21.01	21.20	21.01	21.14	21.14	2,085
Mar 04, 2024	21.20	21.20	21.00	21.01	21.01	4,000
Mar 01, 2024	21.02	21.15	21.02	21.11	21.11	4,710
Feb 29, 2024	21.40	21.40	21.20	21.20	21.20	3,800
Feb 29, 2024	0.43088 Dividend
Feb 28, 2024	21.65	21.65	21.52	21.56	21.13	6,100
Feb 27, 2024	21.71	21.71	21.52	21.52	21.09	820
Feb 26, 2024	21.78	21.78	21.56	21.56	21.13	2,402
Feb 23, 2024	21.50	21.69	21.50	21.65	21.22	2,906
Feb 22, 2024	21.50	21.57	21.50	21.57	21.14	3,300
Feb 21, 2024	21.50	21.64	21.50	21.64	21.21	2,276
Feb 20, 2024	21.50	21.55	21.45	21.52	21.09	2,737
Feb 16, 2024	21.42	21.62	21.42	21.53	21.10	4,350
Feb 15, 2024	21.43	21.47	21.40	21.40	20.97	1,276
Feb 14, 2024	21.45	21.45	21.40	21.40	20.97	1,300
Feb 13, 2024	21.40	21.40	21.34	21.39	20.96	4,100
Feb 12, 2024	21.50	21.50	21.50	21.50	21.07	108
Feb 09, 2024	21.40	21.43	21.33	21.37	20.94	900
Feb 08, 2024	21.45	21.49	21.45	21.49	21.06	2,900
Feb 07, 2024	21.52	21.52	21.41	21.41	20.98	4,575
Feb 06, 2024	21.62	21.69	21.52	21.52	21.09	3,610
Feb 05, 2024	21.70	21.75	21.68	21.70	21.27	4,229
Feb 02, 2024	21.75	21.75	21.49	21.75	21.32	10,672
Feb 01, 2024	21.75	21.78	21.75	21.78	21.34	6,598
Jan 31, 2024	21.70	21.70	21.66	21.67	21.24	2,790
Jan 30, 2024	21.74	21.78	21.70	21.70	21.27	2,914
Jan 29, 2024	21.82	21.82	21.70	21.80	21.36	2,206
Jan 26, 2024	21.75	21.84	21.75	21.84	21.40	1,198
Jan 25, 2024	21.99	21.99	21.73	21.73	21.30	1,728
Jan 24, 2024	21.71	21.89	21.69	21.89	21.45	5,680
Jan 23, 2024	21.59	21.70	21.59	21.65	21.22	3,416
Jan 22, 2024	21.50	21.56	21.50	21.56	21.13	1,700
Jan 19, 2024	21.65	21.65	21.50	21.50	21.07	1,200
Jan 18, 2024	21.61	21.62	21.51	21.62	21.19	3,013
Jan 17, 2024	21.61	21.61	21.57	21.57	21.14	1,143
Jan 16, 2024	21.60	21.60	21.50	21.60	21.17	2,400
Jan 15, 2024	21.40	21.40	21.40	21.40	20.97	-
Jan 12, 2024	21.23	21.40	21.23	21.40	20.97	3,766
Jan 11, 2024	21.29	21.29	21.23	21.23	20.81	2,445
Jan 10, 2024	21.29	21.48	21.29	21.36	20.93	2,702
Jan 09, 2024	21.17	21.30	21.17	21.25	20.83	41,975
Jan 08, 2024	21.73	21.73	21.41	21.48	21.05	4,630
Jan 05, 2024	21.62	21.62	21.60	21.62	21.19	3,100
Jan 04, 2024	21.35	21.65	21.35	21.62	21.19	1,830
Jan 03, 2024	21.40	21.75	21.40	21.55	21.12	5,500
Jan 02, 2024	21.40	21.49	21.35	21.36	20.93	2,500
Dec 29, 2023	21.34	21.34	21.34	21.34	20.91	-
Dec 28, 2023	21.30	21.34	21.30	21.34	20.91	3,205
Dec 27, 2023	21.25	21.27	21.19	21.24	20.82	4,258
Dec 22, 2023	21.15	21.15	21.13	21.13	20.71	1,015
Dec 21, 2023	21.20	21.20	21.06	21.07	20.65	3,595
Dec 20, 2023	21.13	21.20	21.03	21.07	20.65	4,981
Dec 19, 2023	21.20	21.20	21.01	21.12	20.70	6,320
Dec 18, 2023	21.16	21.49	21.16	21.27	20.84	6,317
Dec 15, 2023	21.20	21.50	21.20	21.24	20.82	3,054
Dec 14, 2023	21.15	21.41	21.15	21.41	20.98	5,300
Dec 13, 2023	20.81	21.00	20.45	21.00	20.58	5,705
Dec 12, 2023	21.05	21.05	20.81	20.81	20.39	5,468
Dec 11, 2023	21.31	21.36	21.05	21.05	20.63	5,515
Dec 08, 2023	21.30	21.50	21.30	21.36	20.93	6,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7285+0.0004(+0.06%)

CRUDE OIL79.52+0.52(+0.66%)

Bitcoin CAD79,134.43+497.72(+0.63%)

TransAlta Corp (TA-PH.TO)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7285
+0.0004(+0.06%)

CRUDE OIL
79.52
+0.52(+0.66%)

Bitcoin CAD
79,134.43
+497.72(+0.63%)