Free Trial

TransAlta (TA) Stock Chart & Stock Price History

→ Don’t make this retirement mistake (From Sasco Gold LLC) (Ad)
Free TA Stock Alerts
C$10.01
+0.12 (+1.21%)
(As of 06/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider Trades

TransAlta Stock Price Performance

5 Day
Performance
+0.71%
1 Month
Performance
+2.46%
3 Month
Performance
+6.74%
6 Month
Performance
-8.86%
Year-To-Date
Performance
-9.44%
1 Year
Performance
-24.28%
Receive TA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for TransAlta and its competitors with MarketBeat's FREE daily newsletter

Ad Sasco Gold LLC
Don’t make this retirement mistake
If you have over $100,000 in your 401K or IRA… Then listen closely… Your money is rotting away, and you might not even realize it.
Reserve your seat here.

TA Stock Chart for Monday, June, 10, 2024

TA Chart by TradingView

TransAlta Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024C$9.96C$9.89
-0.70%		C$9.97C$9.78962,913 shsC$3.01 billion
06/06/2024C$9.91C$9.96
+0.50%		C$10.05C$9.87794,954 shsC$3.03 billion
06/05/2024C$9.74C$9.91
+1.75%		C$9.94C$9.751.21 million shsC$3.01 billion
06/04/2024C$9.79C$9.74
-0.51%		C$9.88C$9.73529,715 shsC$2.96 billion
06/03/2024C$9.79C$9.79C$9.91C$9.73868,896 shsC$2.98 billion
05/31/2024C$9.84C$9.79
-0.51%		C$9.97C$9.77921,574 shsC$2.98 billion
05/30/2024C$9.67C$9.84
+1.76%		C$9.89C$9.621.01 million shsC$2.99 billion
05/29/2024C$9.70C$9.67
-0.31%		C$9.69C$9.48868,322 shsC$2.94 billion
05/28/2024C$9.71C$9.70
-0.10%		C$9.90C$9.621.04 million shsC$2.95 billion
05/27/2024C$9.70C$9.71
+0.10%		C$9.75C$9.60276,978 shsC$2.95 billion
05/24/2024C$9.53C$9.70
+1.78%		C$9.74C$9.45681,322 shsC$2.95 billion
05/23/2024C$9.69C$9.53
-1.65%		C$9.68C$9.43873,793 shsC$2.90 billion
05/22/2024C$9.82C$9.69
-1.32%		C$9.85C$9.64775,613 shsC$2.95 billion
05/21/2024C$9.83C$9.82
-0.10%		C$9.86C$9.73667,994 shsC$2.99 billion
05/20/2024C$9.83C$9.83C$9.93C$9.73858,097 shsC$2.99 billion
05/17/2024C$9.95C$9.83
-1.21%		C$9.93C$9.73858,097 shsC$2.99 billion
05/16/2024C$9.71C$9.95
+2.47%		C$9.95C$9.691.05 million shsC$3.02 billion
05/15/2024C$9.50C$9.71
+2.21%		C$9.75C$9.501.07 million shsC$2.95 billion
05/14/2024C$9.63C$9.50
-1.35%		C$9.73C$9.41751,999 shsC$2.89 billion
05/13/2024C$9.74C$9.63
-1.13%		C$9.81C$9.56896,445 shsC$2.93 billion
05/10/2024C$9.87C$9.74
-1.32%		C$9.96C$9.661.59 million shsC$3.00 billion
05/09/2024C$10.04C$9.87
-1.69%		C$10.04C$9.771.32 million shsC$3.04 billion
05/08/2024C$9.74C$10.04
+3.08%		C$10.06C$9.681.18 million shsC$3.09 billion
05/07/2024C$9.84C$9.74
-1.02%		C$9.91C$9.58969,222 shsC$3.00 billion
05/06/2024C$9.66C$9.84
+1.86%		C$9.91C$9.691.51 million shsC$3.03 billion
05/03/2024C$9.23C$9.66
+4.66%		C$9.74C$9.292.17 million shsC$2.97 billion
05/02/2024C$9.19C$9.23
+0.44%		C$9.34C$9.17849,419 shsC$2.84 billion
05/01/2024C$9.13C$9.19
+0.66%		C$9.32C$9.06793,652 shsC$2.83 billion
04/30/2024C$9.02C$9.13
+1.22%		C$9.18C$8.95727,674 shsC$2.81 billion
04/29/2024C$9.06C$9.02
-0.44%		C$9.13C$8.95662,898 shsC$2.77 billion
04/26/2024C$9.32C$9.06
-2.79%		C$9.32C$9.01939,511 shsC$2.79 billion
04/25/2024C$9.08C$9.32
+2.64%		C$9.34C$8.931.59 million shsC$2.87 billion
04/24/2024C$8.91C$9.08
+1.91%		C$9.09C$8.901.04 million shsC$2.79 billion
04/23/2024C$8.89C$8.91
+0.22%		C$9.06C$8.84782,193 shsC$2.74 billion
04/22/2024C$8.89C$8.89C$8.96C$8.73710,918 shsC$2.73 billion
04/19/2024C$8.85C$8.89
+0.45%		C$8.98C$8.781.16 million shsC$2.73 billion
04/18/2024C$8.57C$8.85
+3.27%		C$8.86C$8.551.19 million shsC$2.72 billion
04/17/2024C$8.45C$8.57
+1.42%		C$8.62C$8.461.08 million shsC$2.64 billion
04/16/2024C$8.40C$8.45
+0.60%		C$8.48C$8.221.41 million shsC$2.60 billion
04/15/2024C$8.35C$8.40
+0.60%		C$8.42C$8.291.31 million shsC$2.58 billion
Don’t make this retirement mistake (Ad)

If you have over $100,000 in your 401K or IRA… Then listen closely… Your money is rotting away, and you might not even realize it.

Reserve your seat here.
04/12/2024C$8.43C$8.35
-0.95%		C$8.57C$8.281.05 million shsC$2.57 billion
04/11/2024C$8.40C$8.43
+0.36%		C$8.57C$8.231.50 million shsC$2.59 billion
04/10/2024C$8.56C$8.40
-1.87%		C$8.50C$8.291.09 million shsC$2.58 billion
04/09/2024C$8.50C$8.56
+0.71%		C$8.68C$8.48752,045 shsC$2.63 billion
04/08/2024C$8.64C$8.50
-1.62%		C$8.69C$8.461.42 million shsC$2.61 billion
04/05/2024C$8.71C$8.64
-0.80%		C$8.66C$8.53798,047 shsC$2.66 billion
04/04/2024C$8.59C$8.71
+1.40%		C$8.72C$8.55939,487 shsC$2.68 billion
04/03/2024C$8.60C$8.59
-0.12%		C$8.65C$8.481.08 million shsC$2.64 billion
04/02/2024C$8.69C$8.60
-1.04%		C$8.74C$8.561.17 million shsC$2.64 billion
04/01/2024C$8.69C$8.69C$8.80C$8.65718,629 shsC$2.67 billion
03/29/2024C$8.69C$8.69C$8.84C$8.631.19 million shsC$2.67 billion
03/28/2024C$8.75C$8.69
-0.69%		C$8.84C$8.631.19 million shsC$2.67 billion
03/27/2024C$8.68C$8.75
+0.81%		C$8.82C$8.67900,427 shsC$2.69 billion
03/26/2024C$8.58C$8.68
+1.17%		C$8.79C$8.561.53 million shsC$2.67 billion
03/25/2024C$8.78C$8.58
-2.28%		C$8.82C$8.471.45 million shsC$2.63 billion
03/22/2024C$8.69C$8.78
+1.04%		C$8.89C$8.68791,787 shsC$2.70 billion
03/21/2024C$8.60C$8.69
+1.05%		C$8.76C$8.66846,069 shsC$2.67 billion
03/20/2024C$8.58C$8.60
+0.23%		C$8.64C$8.442.04 million shsC$2.64 billion
03/19/2024C$8.79C$8.58
-2.39%		C$8.93C$8.571.69 million shsC$2.66 billion
03/18/2024C$8.53C$8.79
+3.05%		C$8.85C$8.471.17 million shsC$2.72 billion
03/15/2024C$8.84C$8.53
-3.51%		C$8.87C$8.525.32 million shsC$2.64 billion
03/14/2024C$8.87C$8.84
-0.34%		C$8.97C$8.77907,543 shsC$2.74 billion
03/13/2024C$8.72C$8.87
+1.72%		C$8.91C$8.601.52 million shsC$2.75 billion
03/12/2024C$9.28C$8.72
-6.03%		C$9.23C$8.711.81 million shsC$2.70 billion
03/11/2024C$9.35C$9.28
-0.75%		C$9.37C$9.19725,801 shsC$2.88 billion

Related Companies:
This page (TSE:TA) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
Bill Clinton Backing Biden Replacement???
Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be...
The Freeport Society | Sponsored
DON’T buy gold until you read this
If you're an American who understands that your money is rotting away as you read this email… Then this is ...
Sasco Gold LLC | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Hurry! Buy this stock before the Robinhood traders do!
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942...
Traders Agency | Sponsored
Moonshot Coins for the Current Crypto Run
Did you see bitcoin crossed $70k again? Don't miss the next bull run. Because while Bitcoin and Ethereum s...
Crypto 101 Media | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored