Education
About Us
Working with TipRanks
Follow Us
Transalta Corp. (TSE:TA)
TSX:TA
Time Period
3M
Events
Historical Prices
Rows:
Dec 10, 2025
20.59
20.59
19.62
19.96
19.96
-1.43%
1,197,762
0.73
Dec 09, 2025
19.75
21.06
19.71
20.25
20.25
+3.53%
1,456,217
0.90
Dec 08, 2025
19.51
19.64
19.21
19.56
19.56
+0.57%
637,572
0.39
Dec 05, 2025
19.79
19.84
19.36
19.45
19.45
-2.16%
616,818
0.37
Dec 04, 2025
19.45
20.08
19.45
19.88
19.88
+1.79%
785,481
0.48
Dec 03, 2025
19.60
19.74
19.40
19.53
19.53
-0.66%
478,651
0.29
Dec 02, 2025
20.11
20.19
19.62
19.66
19.66
-1.55%
1,496,208
0.92
Dec 01, 2025
19.92
20.13
19.72
19.97
19.97
-1.41%
796,435
0.49
Nov 28, 2025
19.80
20.47
19.65
20.32
20.26
+2.70%
1,519,167
0.94
Nov 27, 2025
19.71
19.90
19.70
19.85
19.79
+0.88%
232,335
0.14
Nov 26, 2025
20.03
20.03
19.51
19.74
19.68
+0.33%
755,399
0.46
Nov 25, 2025
19.80
19.85
19.30
19.74
19.68
-1.13%
993,627
0.61
Nov 24, 2025
19.66
20.07
19.37
20.03
19.97
+3.90%
1,271,592
0.78
Nov 21, 2025
19.48
19.66
18.78
19.34
19.28
-0.70%
1,887,698
1.16
Nov 20, 2025
20.64
20.97
19.44
19.54
19.48
-3.62%
1,964,019
1.22
Nov 19, 2025
20.59
20.64
20.15
20.34
20.27
+1.12%
1,235,550
0.77
Nov 18, 2025
20.00
20.50
19.64
20.18
20.12
+1.22%
1,081,341
0.68
Nov 17, 2025
20.76
20.88
19.68
20.00
19.94
-1.93%
2,192,773
1.38
Nov 14, 2025
19.99
20.95
19.79
20.46
20.39
+1.41%
1,606,291
1.01
Nov 13, 2025
21.26
21.30
19.84
20.24
20.18
-5.03%
3,586,891
2.31
Nov 12, 2025
21.91
21.99
21.35
21.38
21.31
-1.47%
733,256
0.47
Nov 11, 2025
22.19
22.24
21.66
21.77
21.70
-1.18%
974,445
0.62
Nov 10, 2025
22.14
22.39
21.71
22.10
22.03
+1.84%
2,232,391
1.45
Nov 07, 2025
20.36
22.18
19.70
21.77
21.70
+3.36%
3,751,078
2.48
Nov 06, 2025
19.49
21.39
19.13
21.13
21.06
-10.93%
6,912,793
4.87
Nov 05, 2025
23.79
24.05
23.55
23.80
23.72
+1.56%
1,843,700
1.30
Nov 04, 2025
24.21
24.60
23.33
23.51
23.43
-4.74%
1,573,675
1.10
Nov 03, 2025
24.81
25.03
24.55
24.76
24.68
+0.20%
1,162,047
0.81
Oct 31, 2025
24.77
24.96
24.47
24.79
24.71
+0.85%
858,666
0.59
Oct 30, 2025
24.51
24.91
24.47
24.66
24.58
+0.04%
978,370
0.67
Oct 29, 2025
23.92
24.82
23.73
24.73
24.65
+3.89%
1,642,540
1.13
Oct 28, 2025
24.10
24.27
23.42
23.88
23.80
+0.66%
1,032,630
0.70
Oct 27, 2025
24.31
24.31
23.47
23.80
23.72
-1.17%
1,255,323
0.86
Oct 24, 2025
24.41
24.55
23.98
24.16
24.08
+0.53%
1,181,504
0.80
Oct 23, 2025
23.54
24.29
23.35
24.11
24.03
+3.32%
973,752
0.66
Oct 22, 2025
23.33
24.10
22.72
23.41
23.34
+0.32%
2,512,780
1.73
Oct 21, 2025
23.54
23.60
23.05
23.41
23.34
-0.74%
1,242,349
0.84
Oct 20, 2025
23.37
23.99
23.23
23.66
23.58
+2.31%
2,116,690
1.43
Oct 17, 2025
23.50
23.72
22.74
23.20
23.13
-2.20%
2,444,551
1.67
Oct 16, 2025
24.00
24.08
23.27
23.80
23.72
-0.18%
3,034,461
2.08
Oct 15, 2025
23.78
24.37
23.78
23.92
23.84
+2.16%
3,541,693
2.46
Oct 14, 2025
23.70
23.75
22.75
23.49
23.41
+8.00%
4,714,869
3.40
Oct 10, 2025
21.93
22.68
21.77
21.82
21.75
<+0.01%
2,985,583
2.18
Oct 09, 2025
21.67
22.08
21.60
21.89
21.82
+0.88%
1,779,962
1.30
Oct 08, 2025
20.97
21.92
20.97
21.77
21.70
+4.35%
3,765,640
2.84
Oct 07, 2025
20.47
20.96
20.33
20.93
20.86
+2.58%
1,682,939
1.28
Oct 06, 2025
20.23
20.73
20.22
20.47
20.40
+1.66%
1,718,919
1.32
Oct 03, 2025
19.18
20.79
18.86
20.20
20.14
+5.83%
3,203,481
2.56
Oct 02, 2025
19.39
19.39
19.07
19.15
19.09
-0.30%
1,077,849
0.86
Oct 01, 2025
18.99
19.40
18.99
19.27
19.21
+1.69%
1,091,609
0.87
Rows: