TransAlta Corp - TA-PH.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	24.75	24.7	24.7	24.8	24.69	5,187
September 04, 2025	24.8	24.8	24.8	24.8	24.75	6,600
September 03, 2025	24.9	24.79	24.79	24.9	24.79	3,900
September 02, 2025	24.79	24.9	24.9	24.9	24.79	600
August 29, 2025	24.97	25.05	25.05	25.05	24.88	5,300
August 28, 2025	25.11	25.18	24.75	25.18	25.11	6,600
August 27, 2025	25.15	25.18	24.75	25.18	25.15	2,109
August 26, 2025	25.15	25.15	24.72	25.21	25.15	10,974
August 25, 2025	25.14	25.15	24.72	25.15	25.05	25,800
August 22, 2025	25.06	25.05	24.62	25.07	25.05	600
August 21, 2025	25.01	25.14	25.14	25.14	25	6,100
August 20, 2025	25.06	25.01	25.01	25.1	25	4,881
August 19, 2025	25.08	25.1	25.1	25.1	25.05	3,300
August 18, 2025	25.04	25.04	25.04	25.1	25.04	1,610
August 15, 2025	25.05	25.04	25.04	25.06	25.03	2,640
August 14, 2025	25.12	25.03	25.03	25.12	25.03	1,528
August 13, 2025	25.12	25.12	25.12	25.12	25.12	2,020
August 12, 2025	25.22	25.22	25.22	25.24	25.22	1,078
August 11, 2025	25.15	25.2	25.2	25.2	25.15	4,292
August 08, 2025	25.18	25.15	25.15	25.2	25.1	2,200
August 07, 2025	25.07	25.16	25.16	25.16	25.04	2,800
August 06, 2025	25.18	25.13	25.13	25.18	25.13	2,891
August 05, 2025	25.17	25.17	25.17	25.2	25.17	3,400
August 01, 2025	25.12	25.15	25.15	25.15	25.12	2,600
July 31, 2025	25.2	25.2	25.2	25.2	25.2	2,153
July 30, 2025	25.2	25.22	25.22	25.22	25.11	8,400
July 29, 2025	25.05	25.19	25.19	25.19	25.05	6,532
July 28, 2025	25.19	25.19	25.19	25.19	25.19	0
July 25, 2025	25	25.19	25.19	25.19	25	2,915
July 24, 2025	25	24.85	24.85	25	24.81	6,165
July 23, 2025	25.03	25	25	25.03	25	925
July 22, 2025	25.01	25.13	25.13	25.17	25.01	4,428
July 21, 2025	24.94	25	25	25	24.94	4,750
July 18, 2025	24.95	24.99	24.99	24.99	24.95	1,400
July 17, 2025	24.85	24.9	24.9	24.93	24.81	1,201
July 16, 2025	25	25	25	25	25	200
July 15, 2025	25.05	25	25	25.05	24.95	4,000
July 14, 2025	24.95	25.03	25.03	25.14	24.95	12,831
July 11, 2025	24.94	24.95	24.95	24.95	24.94	1,000
July 10, 2025	25.1	24.98	24.98	25.1	24.98	800
July 09, 2025	25.04	25.06	25.06	25.2	25.04	5,600
July 08, 2025	25.01	25.35	25.35	25.35	25	5,424
July 07, 2025	24.91	25	25	25	24.91	4,102
July 04, 2025	24.98	25	25	25.01	24.91	41,035
July 03, 2025	24.98	25	25	25	24.8	7,217
July 02, 2025	24.97	24.95	24.95	24.97	24.83	1,268
June 30, 2025	24.6	24.94	24.94	24.96	24.6	2,600
June 27, 2025	24.6	24.58	24.58	24.6	24.54	2,324
June 26, 2025	24.69	24.69	24.69	24.69	24.6	400
June 25, 2025	24.52	24.6	24.6	24.6	24.5	3,800
June 24, 2025	24.51	24.55	24.55	24.57	24.51	32,700
June 23, 2025	24.56	24.55	24.55	24.56	24.54	4,700
June 20, 2025	24.45	24.45	24.45	24.45	24.45	2,100
June 19, 2025	24.45	24.34	24.34	24.45	24.34	1,200
June 18, 2025	24.5	24.41	24.41	24.5	24.41	700
June 17, 2025	24.58	24.57	24.57	24.58	24.49	1,300
June 16, 2025	24.6	24.56	24.56	24.6	24.56	4,319
June 13, 2025	24.5	24.56	24.56	24.74	24.5	1,875
June 12, 2025	24.5	24.5	24.5	24.5	24.5	0
June 11, 2025	24.5	24.5	24.5	24.5	24.47	3,277

TransAlta Corp (TA-PH.TO) TSX