TransAlta Corporation (TA.TO) TSX
19.83
+0.2(+1.02%)
Currency In CAD
- General
- Statistics
- Historical Data
- Profile
- Financials
19.83
+0.2(+1.02%)
Currency In CAD
If you invested $1000 in TransAlta Corporation (TA.TO) 10 years ago, it would be worth $3,598.91 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,881.4, while $1000 invested 1 year ago would be worth $1,406.38. This corresponds to total returns of 259.89%, 88.14%, 40.64%, respectively, with annualized returns of 13.65%, 13.47%, 40.64%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 19.62 | 19.83 | 19.83 | 20.2 | 19.62 | 1.31M |
| June 01, 2026 | 19.35 | 19.63 | 19.63 | 19.87 | 19.25 | 993,942 |
| May 29, 2026 | 19.36 | 19.65 | 19.65 | 19.65 | 19.09 | 2.9M |
| May 28, 2026 | 19.15 | 19.36 | 19.36 | 19.46 | 19.1 | 1.71M |
| May 27, 2026 | 19.5 | 19.14 | 19.14 | 19.5 | 19.02 | 768,818 |
| May 26, 2026 | 18.95 | 19.51 | 19.51 | 19.65 | 18.95 | 1.06M |
| May 25, 2026 | 18.84 | 18.86 | 18.86 | 18.99 | 18.8 | 251,377 |
| May 22, 2026 | 18.67 | 18.74 | 18.74 | 19.07 | 18.54 | 0 |
| May 21, 2026 | 17.81 | 18.55 | 18.55 | 18.57 | 17.75 | 1.7M |
| May 20, 2026 | 17.81 | 17.85 | 17.85 | 17.98 | 17.61 | 999,387 |
| May 19, 2026 | 17.34 | 17.7 | 17.7 | 17.98 | 17.2 | 1.2M |
| May 15, 2026 | 17.6 | 17.63 | 17.63 | 17.79 | 17.35 | 980,393 |
| May 14, 2026 | 17.58 | 17.78 | 17.78 | 17.94 | 17.29 | 1.03M |
| May 13, 2026 | 17.19 | 17.46 | 17.46 | 17.61 | 17.13 | 1.14M |
| May 12, 2026 | 17.38 | 17.26 | 17.26 | 17.41 | 16.86 | 1.3M |
| May 11, 2026 | 17.49 | 17.48 | 17.48 | 17.7 | 17.38 | 1.67M |
| May 08, 2026 | 17.5 | 17.49 | 17.49 | 17.63 | 17.14 | 1.45M |
| May 07, 2026 | 17.54 | 17.45 | 17.45 | 17.55 | 16.88 | 2.12M |
| May 06, 2026 | 17.15 | 17.45 | 17.45 | 17.98 | 16.93 | 3.49M |
| May 05, 2026 | 17.16 | 17.2 | 17.2 | 17.31 | 16.94 | 2.76M |
| May 04, 2026 | 17.02 | 17.15 | 17.15 | 17.17 | 16.83 | 920,627 |
| May 01, 2026 | 16.9 | 16.94 | 16.94 | 17.17 | 16.81 | 931,120 |
| April 30, 2026 | 16.5 | 16.93 | 16.93 | 17.06 | 16.45 | 1.46M |
| April 29, 2026 | 17.4 | 16.45 | 16.45 | 17.4 | 16.34 | 2.01M |
| April 28, 2026 | 17.17 | 17.43 | 17.43 | 17.58 | 17.09 | 2.6M |
| April 27, 2026 | 17.15 | 17.17 | 17.17 | 17.28 | 16.91 | 1.87M |
| April 24, 2026 | 16.66 | 17.03 | 17.03 | 17.16 | 16.42 | 1.51M |
| April 23, 2026 | 16.85 | 16.55 | 16.55 | 17.16 | 16.34 | 1.19M |
| April 22, 2026 | 16.8 | 16.78 | 16.78 | 16.96 | 16.42 | 1.26M |
| April 21, 2026 | 17.1 | 16.64 | 16.64 | 17.32 | 16.58 | 2.09M |
| April 20, 2026 | 17.22 | 17.3 | 17.3 | 17.43 | 17.17 | 967,953 |
| April 17, 2026 | 18.44 | 17.36 | 17.36 | 18.44 | 17.31 | 1.85M |
| April 16, 2026 | 18.7 | 18.49 | 18.49 | 18.76 | 18.3 | 647,641 |
| April 15, 2026 | 18.51 | 18.73 | 18.73 | 19.11 | 18.32 | 1.1M |
| April 14, 2026 | 18.6 | 18.5 | 18.5 | 18.89 | 18.49 | 784,472 |
| April 13, 2026 | 19.18 | 18.87 | 18.87 | 19.33 | 18.83 | 1.12M |
| April 10, 2026 | 19.13 | 19.36 | 19.36 | 19.53 | 19.13 | 641,608 |
| April 09, 2026 | 19.05 | 19.13 | 19.13 | 19.7 | 19.01 | 800,916 |
| April 08, 2026 | 19.33 | 19.12 | 19.12 | 19.45 | 18.78 | 677,012 |
| April 07, 2026 | 19.03 | 18.87 | 18.87 | 19.2 | 18.62 | 1.19M |
| April 06, 2026 | 18.71 | 18.97 | 18.97 | 19.09 | 18.69 | 1.2M |
| April 02, 2026 | 18.15 | 18.76 | 18.76 | 18.77 | 18.13 | 1.65M |
| April 01, 2026 | 18.31 | 18.5 | 18.5 | 18.72 | 18.29 | 990,518 |
| March 31, 2026 | 17.91 | 18.29 | 18.29 | 18.45 | 17.84 | 1.12M |
| March 30, 2026 | 18.05 | 17.74 | 17.74 | 18.14 | 17.57 | 1.72M |
| March 27, 2026 | 17.79 | 17.98 | 17.98 | 18.15 | 17.73 | 2.68M |
| March 26, 2026 | 17.94 | 17.93 | 17.93 | 18.27 | 17.82 | 934,792 |
| March 25, 2026 | 17.9 | 18.06 | 18.06 | 18.34 | 17.77 | 1.52M |
| March 24, 2026 | 17.21 | 17.58 | 17.58 | 17.78 | 16.6 | 2.26M |
| March 23, 2026 | 16.23 | 16.51 | 16.51 | 16.6 | 15.62 | 2.39M |
| March 20, 2026 | 16.96 | 16.22 | 16.22 | 17.01 | 16.02 | 1.99M |
| March 19, 2026 | 16.81 | 17.04 | 17.04 | 17.24 | 16.76 | 2.21M |
| March 18, 2026 | 17.08 | 17.12 | 17.12 | 17.32 | 17.02 | 988,040 |
| March 17, 2026 | 17.1 | 17.18 | 17.18 | 17.33 | 16.98 | 1.38M |
| March 16, 2026 | 17.25 | 17.06 | 17.06 | 17.3 | 16.83 | 1.3M |
| March 13, 2026 | 17.46 | 17.11 | 17.11 | 17.84 | 17.03 | 770,948 |
| March 12, 2026 | 17.27 | 17.41 | 17.41 | 17.77 | 17.13 | 1.36M |
| March 11, 2026 | 17.15 | 17.46 | 17.46 | 17.58 | 17.15 | 925,672 |
| March 10, 2026 | 17.26 | 17.31 | 17.31 | 17.57 | 17.26 | 934,820 |
| March 09, 2026 | 16.99 | 17.19 | 17.19 | 17.25 | 16.46 | 1.29M |