TransAlta Corp

TA
🏛️ usa →
13.67
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 10.95 11.16 10.94 11.12 0.2M
2021-12-30 10.90 11.00 10.86 10.90 0.2M
2021-12-29 11.06 11.06 10.90 10.95 0.1M
2021-12-28 11.18 11.28 11.05 11.06 0.1M
2021-12-27 11.13 11.29 10.97 11.18 0.1M
2021-12-23 11.16 11.28 11.10 11.10 0.1M
2021-12-22 10.82 11.18 10.82 11.12 0.3M
2021-12-21 10.68 10.91 10.68 10.83 0.1M
2021-12-20 10.56 10.67 10.51 10.63 0.1M
2021-12-17 10.46 10.69 10.45 10.63 0.3M
2021-12-16 10.41 10.66 10.41 10.53 0.1M
2021-12-15 10.33 10.45 10.17 10.35 0.1M
2021-12-14 10.43 10.46 10.18 10.31 0.1M
2021-12-13 10.59 10.62 10.36 10.46 0.3M
2021-12-10 10.64 10.73 10.52 10.59 0.1M
2021-12-09 10.73 10.83 10.66 10.70 0.2M
2021-12-08 10.77 10.93 10.75 10.76 0.2M
2021-12-07 10.49 10.77 10.49 10.73 0.2M
2021-12-06 10.32 10.53 10.26 10.45 0.1M
2021-12-03 10.37 10.40 10.17 10.25 0.1M
2021-12-02 10.42 10.53 10.26 10.32 0.2M
2021-12-01 10.28 10.55 10.24 10.33 0.2M
2021-11-30 10.34 10.34 9.91 10.17 0.2M
2021-11-29 10.42 10.43 10.25 10.33 0.2M
2021-11-26 10.32 10.37 10.16 10.32 0.1M
2021-11-24 10.48 10.52 10.42 10.49 0.1M
2021-11-23 10.62 10.63 10.41 10.52 0.1M
2021-11-22 10.79 10.96 10.63 10.66 0.2M
2021-11-19 10.80 10.97 10.68 10.91 0.1M
2021-11-18 10.93 10.96 10.75 10.85 0.1M
2021-11-17 10.95 11.08 10.84 10.85 0.1M
2021-11-16 10.76 10.96 10.73 10.95 0.2M
2021-11-15 10.76 10.80 10.65 10.76 0.1M
2021-11-12 10.91 10.98 10.78 10.79 0.1M
2021-11-11 11.10 11.10 10.80 10.90 0.2M
2021-11-10 11.66 11.72 11.05 11.06 0.2M
2021-11-09 11.34 11.73 11.30 11.59 0.2M
2021-11-08 11.23 11.23 11.08 11.12 0.2M
2021-11-05 11.13 11.22 11.08 11.22 0.1M
2021-11-04 11.03 11.16 10.98 11.05 0.1M
2021-11-03 11.09 11.09 10.94 11.05 0.1M
2021-11-02 11.27 11.29 11.04 11.04 0.1M
2021-11-01 11.16 11.27 11.07 11.22 0.3M
2021-10-29 11.21 11.31 11.09 11.22 0.2M
2021-10-28 11.31 11.48 11.28 11.31 0.1M
2021-10-27 11.26 11.39 11.13 11.38 0.1M
2021-10-26 11.28 11.42 11.27 11.28 0.2M
2021-10-25 11.54 11.62 11.29 11.31 0.2M
2021-10-22 11.64 11.69 11.48 11.52 0.1M
2021-10-21 11.55 11.80 11.53 11.59 0.1M
2021-10-20 11.22 11.61 11.22 11.52 0.2M
2021-10-19 11.25 11.32 11.16 11.17 0.1M
2021-10-18 11.24 11.27 11.16 11.24 0.1M
2021-10-15 11.35 11.35 11.19 11.25 0.1M
2021-10-14 11.25 11.40 11.25 11.30 0.1M
2021-10-13 11.00 11.19 10.93 11.15 0.1M
2021-10-12 11.00 11.05 10.85 10.94 0.1M
2021-10-11 11.00 11.12 10.85 10.98 0.1M
2021-10-08 11.10 11.26 11.01 11.02 0.2M
2021-10-07 10.92 11.16 10.89 11.04 0.3M
2021-10-06 10.60 10.91 10.52 10.89 0.2M
2021-10-05 10.61 10.73 10.54 10.67 0.2M
2021-10-04 10.53 10.65 10.53 10.62 0.2M
2021-10-01 10.53 10.63 10.46 10.55 0.2M
2021-09-30 10.18 10.58 10.18 10.56 0.2M
2021-09-29 10.26 10.36 10.16 10.19 0.2M
2021-09-28 10.37 10.37 10.02 10.18 0.2M
2021-09-27 10.33 10.40 10.19 10.38 0.2M
2021-09-24 10.28 10.33 10.13 10.31 0.1M
2021-09-23 10.24 10.35 10.22 10.28 0.2M
2021-09-22 10.24 10.36 10.16 10.19 0.2M
2021-09-21 10.01 10.30 10.01 10.17 0.2M
2021-09-20 9.96 10.05 9.85 10.02 0.4M
2021-09-17 10.14 10.15 10.01 10.05 0.2M
2021-09-16 10.12 10.19 10.08 10.12 0.1M
2021-09-15 9.90 10.19 9.90 10.17 0.2M
2021-09-14 10.11 10.11 9.88 9.92 0.1M
2021-09-13 10.06 10.10 10.00 10.05 0.1M
2021-09-10 10.11 10.14 9.99 10.00 0.2M
2021-09-09 9.86 10.16 9.86 10.02 0.3M
2021-09-08 9.74 9.93 9.73 9.86 0.2M
2021-09-07 9.86 9.87 9.72 9.74 0.1M
2021-09-03 9.88 9.93 9.78 9.89 0.1M
2021-09-02 9.80 9.89 9.74 9.89 0.2M
2021-09-01 9.80 9.91 9.78 9.79 0.3M
2021-08-31 9.90 9.92 9.74 9.80 0.2M
2021-08-30 9.97 9.97 9.83 9.89 0.1M
2021-08-27 9.93 10.00 9.90 9.95 0.1M
2021-08-26 9.98 9.99 9.89 9.91 0.1M
2021-08-25 9.85 10.00 9.80 9.93 0.2M
2021-08-24 9.76 9.85 9.68 9.85 0.2M
2021-08-23 9.58 9.75 9.58 9.71 0.1M
2021-08-20 9.57 9.65 9.50 9.55 0.2M
2021-08-19 9.78 9.80 9.53 9.56 0.2M
2021-08-18 9.84 9.91 9.79 9.85 0.2M
2021-08-17 9.86 9.90 9.75 9.84 0.2M
2021-08-16 9.88 9.95 9.86 9.90 0.1M
2021-08-13 10.01 10.03 9.91 9.95 0.1M
2021-08-12 9.99 10.06 9.92 9.97 0.1M
2021-08-11 10.25 10.27 9.91 10.01 0.3M
2021-08-10 10.64 10.71 10.10 10.20 0.3M
2021-08-09 10.64 10.72 10.60 10.64 0.3M
2021-08-06 10.68 10.76 10.58 10.64 0.2M
2021-08-05 10.54 10.64 10.54 10.64 0.2M
2021-08-04 10.52 10.54 10.41 10.50 0.2M
2021-08-03 10.73 10.76 10.23 10.53 0.5M
2021-08-02 10.62 11.07 10.49 10.81 0.7M
2021-07-30 10.24 10.46 10.24 10.42 0.3M
2021-07-29 10.21 10.39 10.19 10.32 0.2M
2021-07-28 9.94 10.23 9.94 10.17 0.2M
2021-07-27 9.82 9.90 9.81 9.90 0.1M
2021-07-26 9.89 9.91 9.81 9.90 0.1M
2021-07-23 9.98 9.99 9.85 9.91 0.1M
2021-07-22 10.01 10.05 9.92 9.96 0.2M
2021-07-21 9.79 10.01 9.78 9.97 0.2M
2021-07-20 9.54 9.74 9.50 9.72 0.2M
2021-07-19 9.70 9.73 9.46 9.55 0.3M
2021-07-16 9.91 10.01 9.77 9.79 0.2M
2021-07-15 9.88 9.88 9.72 9.83 0.2M
2021-07-14 9.86 9.95 9.80 9.88 0.2M
2021-07-13 9.73 9.87 9.69 9.82 0.1M
2021-07-12 9.84 9.85 9.74 9.78 0.1M
2021-07-09 9.76 9.91 9.76 9.84 0.2M
2021-07-08 9.63 9.81 9.53 9.77 0.2M
2021-07-07 9.73 9.81 9.68 9.73 0.1M
2021-07-06 9.86 9.86 9.66 9.73 0.1M
2021-07-02 9.90 9.97 9.79 9.89 0.2M
2021-07-01 9.88 9.94 9.87 9.92 0.1M
2021-06-30 9.99 9.99 9.87 9.98 0.3M
2021-06-29 10.08 10.18 10.00 10.02 0.2M
2021-06-28 10.08 10.14 10.04 10.06 0.2M
2021-06-25 9.99 10.12 9.99 10.07 0.1M
2021-06-24 10.02 10.09 9.98 10.01 0.2M
2021-06-23 9.87 10.20 9.87 10.04 0.3M
2021-06-22 9.55 9.95 9.53 9.87 0.4M
2021-06-21 9.55 9.62 9.44 9.59 0.2M
2021-06-18 9.60 9.64 9.50 9.53 0.8M
2021-06-17 9.74 9.75 9.57 9.71 0.3M
2021-06-16 9.86 9.89 9.71 9.71 0.2M
2021-06-15 9.74 9.90 9.74 9.85 0.2M
2021-06-14 9.79 9.90 9.68 9.80 0.2M
2021-06-11 9.78 9.79 9.67 9.74 0.2M
2021-06-10 9.63 9.77 9.53 9.71 0.1M
2021-06-09 9.69 9.70 9.60 9.63 0.1M
2021-06-08 9.57 9.66 9.50 9.62 0.2M
2021-06-07 9.52 9.62 9.49 9.55 0.3M
2021-06-04 9.46 9.54 9.39 9.51 0.1M
2021-06-03 9.50 9.52 9.39 9.47 0.2M
2021-06-02 9.32 9.57 9.30 9.49 0.3M
2021-06-01 9.33 9.63 9.21 9.33 0.4M
2021-05-28 9.03 9.14 8.97 9.02 0.2M
2021-05-27 9.09 9.16 9.01 9.11 0.2M
2021-05-26 9.25 9.25 9.05 9.08 0.2M
2021-05-25 9.23 9.27 9.15 9.17 0.2M
2021-05-24 9.37 9.37 9.20 9.22 0.1M
2021-05-21 9.28 9.33 9.05 9.28 0.2M
2021-05-20 9.28 9.35 9.17 9.23 0.2M
2021-05-19 9.15 9.35 9.13 9.21 0.4M
2021-05-18 9.20 9.45 9.14 9.28 0.3M
2021-05-17 9.38 9.38 9.03 9.11 0.4M
2021-05-14 9.38 9.40 9.16 9.36 0.1M
2021-05-13 9.48 9.50 9.17 9.21 0.1M
2021-05-12 9.54 9.57 9.35 9.53 0.2M
2021-05-11 9.55 9.61 9.43 9.59 0.3M
2021-05-10 9.73 9.75 9.58 9.68 0.1M
2021-05-07 9.67 9.83 9.62 9.73 0.1M
2021-05-06 9.68 9.69 9.49 9.67 0.2M
2021-05-05 9.70 9.77 9.69 9.71 0.1M
2021-05-04 9.62 9.72 9.51 9.72 0.2M
2021-05-03 9.89 9.91 9.65 9.67 0.1M
2021-04-30 9.87 9.94 9.80 9.83 0.1M
2021-04-29 10.04 10.05 9.88 9.89 0.1M
2021-04-28 9.84 10.00 9.84 9.99 0.1M
2021-04-27 9.84 9.93 9.80 9.86 0.1M
2021-04-26 9.85 9.89 9.75 9.88 0.1M
2021-04-23 9.96 9.96 9.75 9.83 0.1M
2021-04-22 9.85 10.02 9.82 9.87 0.2M
2021-04-21 9.70 9.91 9.69 9.89 0.3M
2021-04-20 9.77 9.77 9.65 9.70 0.2M
2021-04-19 9.86 9.86 9.63 9.75 0.3M
2021-04-16 9.91 9.91 9.78 9.86 0.1M
2021-04-15 9.93 9.93 9.76 9.83 0.1M
2021-04-14 9.91 9.96 9.87 9.91 0.2M
2021-04-13 9.80 9.94 9.76 9.92 0.2M
2021-04-12 9.87 9.94 9.77 9.83 0.1M
2021-04-09 9.89 9.97 9.80 9.85 0.2M
2021-04-08 9.74 9.85 9.69 9.85 0.1M
2021-04-07 9.76 9.79 9.67 9.70 0.1M
2021-04-06 9.69 9.85 9.62 9.81 0.2M
2021-04-05 9.72 9.77 9.61 9.68 0.2M
2021-04-01 9.50 9.72 9.48 9.65 0.2M
2021-03-31 9.39 9.50 9.37 9.46 0.2M
2021-03-30 9.31 9.38 9.13 9.35 0.2M
2021-03-29 9.35 9.36 9.09 9.25 0.3M
2021-03-26 8.98 9.47 8.96 9.36 0.5M
2021-03-25 8.87 9.00 8.82 8.96 0.2M
2021-03-24 9.19 9.19 8.91 8.93 0.1M
2021-03-23 9.11 9.29 9.07 9.11 0.3M
2021-03-22 9.00 9.23 8.86 9.18 0.4M
2021-03-19 8.64 9.02 8.62 8.92 0.4M
2021-03-18 8.87 8.87 8.63 8.66 0.4M
2021-03-17 9.05 9.05 8.77 8.94 0.3M
2021-03-16 9.01 9.08 8.96 9.05 0.3M
2021-03-15 9.00 9.09 8.93 9.01 0.3M
2021-03-12 8.82 9.00 8.77 8.99 0.2M
2021-03-11 8.74 8.93 8.64 8.90 0.2M
2021-03-10 8.60 8.74 8.59 8.67 0.2M
2021-03-09 8.57 8.76 8.53 8.55 0.2M
2021-03-08 8.22 8.52 8.14 8.43 0.4M
2021-03-05 8.29 8.37 7.96 8.14 0.6M
2021-03-04 8.43 8.45 8.10 8.23 0.6M
2021-03-03 8.86 8.89 8.28 8.37 0.7M
2021-03-02 8.87 8.93 8.71 8.92 0.3M
2021-03-01 8.85 8.93 8.79 8.80 0.2M
2021-02-26 8.91 8.95 8.65 8.69 0.3M
2021-02-25 9.04 9.12 8.85 8.92 0.2M
2021-02-24 9.22 9.38 8.95 9.04 0.4M
2021-02-23 9.52 9.52 9.11 9.23 0.5M
2021-02-22 9.67 9.70 9.34 9.49 0.6M
2021-02-19 9.49 9.78 9.40 9.71 0.4M
2021-02-18 9.38 9.49 9.27 9.41 0.8M
2021-02-17 9.38 9.42 9.29 9.39 0.2M
2021-02-16 9.29 9.40 9.29 9.38 0.1M
2021-02-12 9.31 9.31 9.19 9.23 0.2M
2021-02-11 9.24 9.35 9.20 9.31 0.1M
2021-02-10 9.27 9.27 9.19 9.24 0.2M
2021-02-09 9.17 9.23 9.05 9.22 0.2M
2021-02-08 9.02 9.14 8.98 9.11 0.2M
2021-02-05 8.84 9.01 8.84 8.98 0.2M
2021-02-04 9.05 9.05 8.87 8.88 0.2M
2021-02-03 9.02 9.05 8.93 9.00 0.2M
2021-02-02 9.03 9.08 8.91 9.03 0.2M
2021-02-01 8.87 9.05 8.72 8.99 0.3M
2021-01-29 8.76 8.89 8.69 8.77 0.4M
2021-01-28 8.68 8.89 8.66 8.82 0.7M
2021-01-27 8.81 8.89 8.60 8.68 0.3M
2021-01-26 8.93 8.98 8.84 8.93 0.2M
2021-01-25 8.88 9.09 8.83 8.89 0.3M
2021-01-22 8.92 8.92 8.77 8.88 0.2M
2021-01-21 8.88 8.88 8.76 8.84 0.2M
2021-01-20 8.77 8.88 8.68 8.83 0.2M
2021-01-19 8.63 8.79 8.56 8.70 0.2M
2021-01-15 8.61 8.71 8.56 8.58 0.3M
2021-01-14 8.63 8.77 8.62 8.64 0.2M
2021-01-13 8.65 8.85 8.47 8.61 0.3M
2021-01-12 8.43 8.55 8.39 8.44 0.3M
2021-01-11 8.24 8.46 8.21 8.43 0.4M
2021-01-08 8.23 8.39 8.19 8.36 0.3M
2021-01-07 8.05 8.34 8.02 8.21 0.4M
2021-01-06 7.94 8.16 7.80 8.03 0.3M
2021-01-05 7.70 7.87 7.57 7.82 0.2M
2021-01-04 7.60 7.69 7.51 7.66 0.2M