Free Trial

TransAlta (TA) Stock Chart & Stock Price History

→ [URGENT] DO NOT Touch These AI Stocks! (From Weiss Ratings) (Ad)
Free TA Stock Alerts
C$9.83
-0.12 (-1.21%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesInsider Trades

TransAlta Stock Price Performance

5 Day
Performance
+3.47%
1 Month
Performance
+10.57%
3 Month
Performance
+5.81%
6 Month
Performance
-14.52%
Year-To-Date
Performance
-10.80%
1 Year
Performance
-25.13%
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 The Freeport Society
POTUS in ‘25 Not Biden/Trump, But
And I believe when they do take the oath of office, their fingers will be crossed… and America will descend into chaos.
Click here now to see my urgent election warning.

TA Stock Chart for Sunday, May, 19, 2024

TA Chart by TradingView

TransAlta Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.” (Ad)

For over four decades, Louis Navellier has found the very best tech stocks... Before the rest of the market.

Click for his six specific AI stock in the crosshairs
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
03/08/2024C$9.27C$9.35
+0.86%		C$9.41C$9.201.42 million shsC$2.90 billion
03/07/2024C$9.25C$9.27
+0.22%		C$9.32C$9.23941,509 shsC$2.87 billion
03/06/2024C$9.25C$9.25C$9.37C$9.22576,568 shsC$2.87 billion
03/05/2024C$9.27C$9.25
-0.22%		C$9.35C$9.18732,396 shsC$2.87 billion
03/04/2024C$9.26C$9.27
+0.11%		C$9.38C$9.19797,052 shsC$2.87 billion
03/01/2024C$9.31C$9.26
-0.54%		C$9.40C$9.15622,923 shsC$2.87 billion
02/29/2024C$9.37C$9.31
-0.64%		C$9.40C$9.291.24 million shsC$2.89 billion
02/28/2024C$9.66C$9.37
-3.00%		C$9.64C$9.36487,638 shsC$2.90 billion
02/27/2024C$9.49C$9.66
+1.79%		C$9.68C$9.46785,182 shsC$2.99 billion
02/26/2024C$9.90C$9.49
-4.14%		C$9.81C$9.341.24 million shsC$2.94 billion
02/23/2024C$9.41C$9.90
+5.21%		C$10.12C$9.251.42 million shsC$3.07 billion
02/22/2024C$9.31C$9.41
+1.07%		C$9.44C$9.22454,242 shsC$2.92 billion
02/21/2024C$9.26C$9.31
+0.54%		C$9.32C$9.22379,603 shsC$2.89 billion
02/20/2024C$9.29C$9.26
-0.32%		C$9.36C$9.23483,510 shsC$2.87 billion
02/19/2024C$9.29C$9.29C$9.41C$9.23664,279 shsC$2.88 billion

Related Companies:
This page (TSE:TA) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
Urgent Nvidia Warning
Altimetry
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
Most important medical advance in 100 years
The Oxford Club
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
He Is Giving Away Bitcoin
Crypto Swap Profits