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
2023-12-29 8.25 8.37 8.17 8.31 0.3M
2023-12-28 8.32 8.35 8.28 8.29 0.3M
2023-12-27 8.33 8.38 8.24 8.29 0.3M
2023-12-26 8.29 8.38 8.28 8.36 0.1M
2023-12-22 8.21 8.32 8.21 8.29 0.3M
2023-12-21 8.10 8.18 8.08 8.15 0.6M
2023-12-20 8.19 8.21 8.02 8.06 0.5M
2023-12-19 7.95 8.23 7.95 8.18 0.6M
2023-12-18 8.10 8.10 7.93 7.96 0.5M
2023-12-15 8.21 8.21 7.86 8.03 1.9M
2023-12-14 8.00 8.18 8.00 8.15 0.7M
2023-12-13 7.65 7.96 7.61 7.95 0.7M
2023-12-12 7.75 7.75 7.50 7.64 0.5M
2023-12-11 8.00 8.04 7.63 7.71 0.9M
2023-12-08 8.13 8.18 8.05 8.05 0.3M
2023-12-07 8.05 8.23 8.04 8.12 0.3M
2023-12-06 8.12 8.27 8.11 8.16 0.3M
2023-12-05 8.13 8.17 8.07 8.07 0.4M
2023-12-04 8.13 8.23 8.13 8.16 0.4M
2023-12-01 8.15 8.28 8.11 8.23 0.4M
2023-11-30 8.04 8.15 8.02 8.15 0.3M
2023-11-29 8.10 8.13 8.06 8.07 0.3M
2023-11-28 8.04 8.12 8.02 8.09 0.3M
2023-11-27 8.08 8.12 8.03 8.06 0.3M
2023-11-24 8.01 8.15 8.01 8.12 0.2M
2023-11-22 7.88 8.00 7.74 7.97 0.5M
2023-11-21 8.48 8.48 7.72 7.90 1.0M
2023-11-20 8.32 8.45 8.27 8.42 0.3M
2023-11-17 8.32 8.40 8.25 8.38 0.4M
2023-11-16 8.50 8.50 8.29 8.29 0.3M
2023-11-15 8.40 8.55 8.39 8.46 0.5M
2023-11-14 8.25 8.45 8.15 8.41 0.5M
2023-11-13 8.18 8.25 8.04 8.10 0.4M
2023-11-10 8.20 8.27 8.12 8.26 0.4M
2023-11-09 8.11 8.26 8.07 8.19 0.5M
2023-11-08 7.89 8.13 7.85 8.09 0.6M
2023-11-07 7.95 8.27 7.82 7.95 0.6M
2023-11-06 7.91 7.95 7.76 7.79 0.4M
2023-11-03 7.94 8.01 7.84 7.88 0.5M
2023-11-02 7.70 7.95 7.70 7.81 0.9M
2023-11-01 7.28 7.53 7.22 7.50 0.9M
2023-10-31 7.54 7.54 7.29 7.32 0.4M
2023-10-30 7.41 7.57 7.41 7.56 0.4M
2023-10-27 7.58 7.58 7.30 7.35 0.4M
2023-10-26 7.63 7.75 7.54 7.56 0.4M
2023-10-25 7.53 7.59 7.44 7.58 0.3M
2023-10-24 7.86 7.86 7.61 7.62 0.4M
2023-10-23 7.61 7.92 7.56 7.77 0.4M
2023-10-20 7.81 7.89 7.70 7.72 0.5M
2023-10-19 7.79 7.91 7.76 7.87 0.5M
2023-10-18 8.03 8.12 7.81 7.83 0.5M
2023-10-17 8.19 8.24 8.06 8.08 0.5M
2023-10-16 8.25 8.34 8.22 8.25 0.3M
2023-10-13 8.38 8.51 8.23 8.25 0.5M
2023-10-12 8.77 8.77 8.37 8.38 0.6M
2023-10-11 8.72 8.83 8.61 8.80 0.6M
2023-10-10 8.63 8.69 8.53 8.65 0.8M
2023-10-09 8.49 8.61 8.49 8.61 0.1M
2023-10-06 8.74 8.74 8.34 8.50 0.8M
2023-10-05 8.13 8.73 8.07 8.64 1.3M
2023-10-04 8.17 8.17 7.90 8.05 0.9M
2023-10-03 8.27 8.27 8.02 8.12 0.9M
2023-10-02 8.69 8.69 8.31 8.36 1.3M
2023-09-29 8.86 8.88 8.67 8.70 0.4M
2023-09-28 8.89 8.91 8.76 8.76 0.3M
2023-09-27 9.26 9.26 8.83 8.87 0.5M
2023-09-26 9.05 9.29 9.04 9.27 0.8M
2023-09-25 9.06 9.20 9.05 9.18 0.3M
2023-09-22 9.06 9.20 9.03 9.15 1.0M
2023-09-21 9.30 9.30 9.03 9.03 0.5M
2023-09-20 9.38 9.40 9.28 9.36 0.3M
2023-09-19 9.40 9.41 9.31 9.37 0.4M
2023-09-18 9.32 9.35 9.21 9.31 0.3M
2023-09-15 9.39 9.43 9.31 9.33 0.4M
2023-09-14 9.42 9.47 9.23 9.39 0.4M
2023-09-13 9.58 9.58 9.14 9.32 0.7M
2023-09-12 9.69 9.72 9.57 9.59 0.2M
2023-09-11 9.57 9.75 9.57 9.68 0.3M
2023-09-08 9.49 9.59 9.47 9.57 0.4M
2023-09-07 9.38 9.59 9.38 9.50 0.4M
2023-09-06 9.46 9.46 9.34 9.41 0.4M
2023-09-05 9.53 9.55 9.37 9.46 0.3M
2023-09-01 9.61 9.67 9.46 9.57 0.4M
2023-08-31 9.79 9.79 9.56 9.59 0.3M
2023-08-30 9.87 9.95 9.73 9.74 0.3M
2023-08-29 9.85 9.92 9.77 9.85 0.2M
2023-08-28 9.67 9.89 9.67 9.81 0.2M
2023-08-25 9.82 9.83 9.68 9.68 0.2M
2023-08-24 9.87 10.04 9.76 9.77 0.2M
2023-08-23 9.73 9.94 9.69 9.92 0.2M
2023-08-22 9.83 9.85 9.67 9.67 0.2M
2023-08-21 9.96 9.96 9.73 9.83 0.3M
2023-08-18 9.75 9.95 9.67 9.93 0.3M
2023-08-17 10.00 10.02 9.77 9.77 0.2M
2023-08-16 10.09 10.09 9.86 9.91 0.3M
2023-08-15 10.22 10.23 10.02 10.09 0.3M
2023-08-14 10.25 10.30 10.12 10.21 0.4M
2023-08-11 10.39 10.39 10.21 10.23 0.4M
2023-08-10 10.28 10.40 10.16 10.38 0.5M
2023-08-09 10.27 10.31 10.15 10.16 0.4M
2023-08-08 10.27 10.27 9.99 10.19 0.5M
2023-08-07 10.22 10.32 10.13 10.29 0.3M
2023-08-04 10.10 10.38 9.99 10.13 0.8M
2023-08-03 10.06 10.06 9.81 9.96 0.7M
2023-08-02 10.08 10.10 10.01 10.09 0.4M
2023-08-01 10.15 10.16 10.06 10.13 0.4M
2023-07-31 9.95 10.29 9.94 10.21 0.6M
2023-07-28 9.91 10.01 9.91 10.00 0.4M
2023-07-27 10.07 10.07 9.86 9.93 0.4M
2023-07-26 10.35 10.36 10.04 10.06 0.4M
2023-07-25 10.26 10.35 10.22 10.32 0.3M
2023-07-24 10.20 10.27 10.12 10.26 0.3M
2023-07-21 10.22 10.26 10.08 10.17 0.4M
2023-07-20 10.01 10.04 9.83 10.03 0.2M
2023-07-19 9.87 10.03 9.84 9.99 0.3M
2023-07-18 9.85 9.96 9.80 9.87 0.3M
2023-07-17 9.85 9.88 9.67 9.86 0.5M
2023-07-14 10.00 10.14 9.87 9.90 0.6M
2023-07-13 9.95 10.15 9.82 10.08 0.9M
2023-07-12 9.40 9.92 9.34 9.91 1.1M
2023-07-11 8.88 9.38 8.69 9.36 1.2M
2023-07-10 9.37 9.41 9.19 9.21 0.3M
2023-07-07 9.28 9.45 9.28 9.43 0.3M
2023-07-06 9.41 9.44 9.27 9.31 0.2M
2023-07-05 9.40 9.48 9.29 9.42 0.2M
2023-07-03 9.35 9.52 9.33 9.44 0.1M
2023-06-30 9.17 9.38 9.15 9.36 0.4M
2023-06-29 9.13 9.23 9.05 9.21 0.3M
2023-06-28 9.27 9.27 9.07 9.13 0.4M
2023-06-27 9.33 9.35 9.25 9.27 0.2M
2023-06-26 9.30 9.34 9.19 9.31 0.3M
2023-06-23 9.59 9.60 9.29 9.29 0.3M
2023-06-22 9.69 9.69 9.57 9.63 0.3M
2023-06-21 9.71 9.71 9.58 9.66 0.3M
2023-06-20 9.75 9.75 9.54 9.67 0.4M
2023-06-16 9.62 9.82 9.60 9.74 1.2M
2023-06-15 9.57 9.66 9.49 9.65 0.3M
2023-06-14 9.71 9.72 9.46 9.53 0.4M
2023-06-13 9.75 9.81 9.70 9.72 0.3M
2023-06-12 9.85 9.86 9.66 9.72 0.4M
2023-06-09 9.94 10.00 9.84 9.88 0.3M
2023-06-08 10.04 10.07 9.91 9.94 0.3M
2023-06-07 9.89 10.02 9.82 10.01 0.2M
2023-06-06 9.84 9.85 9.75 9.82 0.2M
2023-06-05 9.82 9.89 9.77 9.81 0.2M
2023-06-02 9.73 9.89 9.70 9.88 0.2M
2023-06-01 9.64 9.76 9.64 9.68 0.3M
2023-05-31 9.60 9.66 9.50 9.63 0.3M
2023-05-30 9.54 9.72 9.54 9.68 0.3M
2023-05-26 9.47 9.48 9.38 9.45 0.1M
2023-05-25 9.58 9.58 9.37 9.43 0.2M
2023-05-24 9.72 9.75 9.48 9.51 0.2M
2023-05-23 9.84 9.84 9.68 9.74 0.2M
2023-05-22 9.72 9.85 9.72 9.82 0.1M
2023-05-19 9.90 9.91 9.71 9.72 0.2M
2023-05-18 9.76 9.85 9.61 9.83 0.2M
2023-05-17 9.68 9.75 9.57 9.73 0.3M
2023-05-16 9.86 9.87 9.64 9.68 0.2M
2023-05-15 9.74 9.87 9.74 9.87 0.3M
2023-05-12 9.72 9.72 9.57 9.68 0.3M
2023-05-11 9.91 9.91 9.63 9.65 0.3M
2023-05-10 9.98 9.99 9.74 9.92 0.4M
2023-05-09 9.73 10.07 9.71 9.96 0.6M
2023-05-08 9.58 9.88 9.58 9.77 0.4M
2023-05-05 9.60 9.73 9.40 9.52 0.5M
2023-05-04 9.03 9.20 8.98 9.18 0.4M
2023-05-03 8.94 9.14 8.94 9.00 0.3M
2023-05-02 9.04 9.04 8.85 8.96 0.3M
2023-05-01 8.91 9.11 8.91 9.01 0.2M
2023-04-28 8.74 8.95 8.74 8.92 0.2M
2023-04-27 8.72 8.87 8.72 8.82 0.3M
2023-04-26 8.78 8.78 8.62 8.70 0.3M
2023-04-25 8.79 8.84 8.71 8.75 0.3M
2023-04-24 8.81 8.82 8.71 8.80 0.2M
2023-04-21 8.78 8.84 8.72 8.82 0.2M
2023-04-20 8.82 8.90 8.74 8.83 0.3M
2023-04-19 8.88 8.98 8.88 8.89 0.2M
2023-04-18 9.10 9.10 8.83 8.95 0.3M
2023-04-17 9.25 9.25 9.00 9.08 0.3M
2023-04-14 9.33 9.33 9.17 9.22 0.4M
2023-04-13 9.17 9.30 9.11 9.28 0.3M
2023-04-12 8.94 9.26 8.93 9.18 0.5M
2023-04-11 8.85 8.93 8.81 8.88 0.2M
2023-04-10 8.80 8.87 8.75 8.85 0.1M
2023-04-06 8.76 8.87 8.75 8.83 0.2M
2023-04-05 8.77 8.91 8.71 8.76 0.4M
2023-04-04 8.77 8.85 8.75 8.77 0.3M
2023-04-03 8.76 8.82 8.67 8.80 0.3M
2023-03-31 8.55 8.81 8.55 8.75 0.4M
2023-03-30 8.41 8.53 8.30 8.49 0.3M
2023-03-29 8.14 8.42 8.09 8.36 0.5M
2023-03-28 7.93 8.10 7.88 8.08 0.2M
2023-03-27 7.91 8.00 7.88 7.95 0.2M
2023-03-24 7.75 7.86 7.69 7.84 0.2M
2023-03-23 7.83 7.97 7.75 7.78 0.3M
2023-03-22 7.88 7.97 7.78 7.84 0.3M
2023-03-21 7.99 8.10 7.87 7.89 0.4M
2023-03-20 8.02 8.15 7.94 7.97 0.3M
2023-03-17 8.13 8.13 7.93 7.97 0.5M
2023-03-16 8.14 8.17 7.86 8.14 0.3M
2023-03-15 8.15 8.17 8.01 8.14 0.3M
2023-03-14 8.16 8.37 8.12 8.21 0.5M
2023-03-13 8.14 8.27 8.07 8.10 0.5M
2023-03-10 8.30 8.32 8.11 8.17 0.4M
2023-03-09 8.46 8.46 8.23 8.26 0.4M
2023-03-08 8.56 8.57 8.34 8.44 0.3M
2023-03-07 8.62 8.71 8.47 8.57 0.3M
2023-03-06 8.47 8.62 8.44 8.59 0.3M
2023-03-03 8.34 8.50 8.31 8.45 0.3M
2023-03-02 8.12 8.42 8.03 8.32 0.4M
2023-03-01 8.06 8.25 8.05 8.12 0.4M
2023-02-28 8.21 8.22 8.08 8.09 0.5M
2023-02-27 8.34 8.35 8.15 8.23 0.6M
2023-02-24 8.46 8.48 8.17 8.31 1.3M
2023-02-23 9.13 9.37 8.49 8.60 0.6M
2023-02-22 8.87 9.02 8.81 8.87 0.4M
2023-02-21 9.10 9.12 8.83 8.89 0.2M
2023-02-17 9.04 9.22 9.02 9.12 0.2M
2023-02-16 9.13 9.15 8.96 9.05 0.3M
2023-02-15 9.23 9.23 9.02 9.18 0.3M
2023-02-14 9.25 9.32 9.15 9.24 0.2M
2023-02-13 9.18 9.25 9.16 9.24 0.3M
2023-02-10 9.10 9.27 9.10 9.14 0.3M
2023-02-09 9.19 9.29 9.07 9.11 0.2M
2023-02-08 9.08 9.19 9.02 9.15 0.3M
2023-02-07 9.15 9.24 9.08 9.13 0.3M
2023-02-06 9.20 9.29 9.13 9.20 0.2M
2023-02-03 9.46 9.51 9.22 9.24 0.5M
2023-02-02 9.63 9.65 9.27 9.55 0.4M
2023-02-01 9.54 9.70 9.30 9.63 0.5M
2023-01-31 9.63 9.74 9.52 9.73 0.3M
2023-01-30 9.71 9.72 9.54 9.60 0.3M
2023-01-27 9.70 10.24 9.59 9.74 0.8M
2023-01-26 9.31 9.58 9.29 9.56 0.4M
2023-01-25 9.24 9.34 9.15 9.30 0.3M
2023-01-24 9.41 9.48 9.17 9.28 0.2M
2023-01-23 9.49 9.55 9.41 9.53 0.2M
2023-01-20 9.36 9.45 9.29 9.44 0.2M
2023-01-19 9.36 9.42 9.30 9.37 0.2M
2023-01-18 9.68 9.68 9.36 9.37 0.2M
2023-01-17 9.40 9.66 9.37 9.57 0.3M
2023-01-13 9.35 9.44 9.21 9.40 0.4M
2023-01-12 9.33 9.41 9.23 9.35 0.2M
2023-01-11 9.15 9.43 9.15 9.33 0.3M
2023-01-10 9.04 9.21 9.03 9.18 0.2M
2023-01-09 9.09 9.15 9.06 9.10 0.3M
2023-01-06 8.75 9.11 8.75 9.09 0.4M
2023-01-05 8.95 9.06 8.72 8.75 0.3M
2023-01-04 8.94 9.04 8.91 9.03 0.2M
2023-01-03 8.90 8.97 8.78 8.90 0.2M