TransAlta Corp
TA-PH.TOTSXUtilities● Active
$25.72
+$0.00(+0.00%)
Market Cap$7.6B
P/E Ratio—
52W High$26.2
52W Low$24.34
TransAlta Corp（TA-PH.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ta-ph.to · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$26.20
May 28, 2026
-1.8% from here
5-Year Low5Y
$18.25
Oct 31, 2023
+40.9% from low
IPO Priceadj.
$24.74
Aug 10, 2012
+4.0% since IPO
1 Year Ago
$24.59
Jun 9, 2025
+4.6% in 1Y
5 Years Ago
$21.49
Jun 8, 2021
+19.7% in 5Y
10 Years Ago
$13.92
Jun 8, 2016
+84.8% in 10Y
Historical Price Data · TA-PH.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $25.72 | $25.72 | $25.72 | $25.72 | $25.72 | 1K | +0.00% |
| Jun 4, 2026 | $25.78 | $25.78 | $25.50 | $25.72 | $25.72 | 25K | -0.23% |
| Jun 3, 2026 | $25.67 | $25.79 | $25.67 | $25.71 | $25.71 | 1K | +0.16% |
| Jun 2, 2026 | $25.91 | $25.91 | $25.71 | $25.87 | $25.87 | 1K | -0.15% |
| Jun 1, 2026 | $25.70 | $25.77 | $25.70 | $25.77 | $25.77 | 0K | +0.27% |
| May 29, 2026 | $26.00 | $26.13 | $26.00 | $26.13 | $26.13 | 1K | +0.50% |
| May 28, 2026 | $26.04 | $26.20 | $26.04 | $26.09 | $26.09 | 7K | +0.19% |
| May 27, 2026 | $25.98 | $26.00 | $25.98 | $26.00 | $26.00 | 3K | +0.08% |
| May 26, 2026 | $25.98 | $25.98 | $25.97 | $25.97 | $25.97 | 0K | -0.04% |
| May 25, 2026 | $26.00 | $26.01 | $25.91 | $25.92 | $25.92 | 1K | -0.31% |
| May 22, 2026 | $26.01 | $26.01 | $25.96 | $25.96 | $25.96 | 1K | -0.19% |
| May 21, 2026 | $26.00 | $26.04 | $26.00 | $26.04 | $26.04 | 1K | +0.15% |
| May 20, 2026 | $25.99 | $26.00 | $25.99 | $26.00 | $26.00 | 1K | +0.04% |
| May 19, 2026 | $25.85 | $25.98 | $25.85 | $25.98 | $25.98 | 2K | +0.50% |
| May 15, 2026 | $26.00 | $26.00 | $25.98 | $25.99 | $25.99 | 0K | -0.04% |
| May 14, 2026 | $26.05 | $26.10 | $26.00 | $26.05 | $26.05 | 4K | +0.00% |
| May 13, 2026 | $25.85 | $26.12 | $25.85 | $26.12 | $26.12 | 91K | +1.04% |
| May 12, 2026 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 1K | +0.00% |
| May 11, 2026 | $25.98 | $25.98 | $25.98 | $25.98 | $25.98 | 0K | +0.00% |
| May 8, 2026 | $25.90 | $25.98 | $25.90 | $25.98 | $25.98 | 5K | +0.31% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · TA-PH.TO
Jan 1 → Dec 31 · 6 years2026+0.5%$25.60 → $25.72
+0.5%
2025+9.2%$23.55 → $25.72
+9.2%
2024+10.0%$21.40 → $23.53
+10.0%
2023-3.7%$22.17 → $21.34
-3.7%
2022-2.2%$22.71 → $22.21
-2.2%
2021+5.8%$21.45 → $22.70
+5.8%
Best Year2024 · +10.0%
Worst Year2023 · -3.7%
Positive Years4 / 6
Avg Annual Return+3.3%
6Y Total Return+19.9%
6Y CAGR~+3.1% / yr
Similar Companies in Utilities
View sector
GE Vernova Inc.
GEV
$945.00+0.00%
Mkt Cap $253.9B
NextEra Energy, Inc.
NEE
$85.91+0.00%
Mkt Cap $179.2B
The Southern Company
SO
$92.47+0.00%
Mkt Cap $104.2B
Duke Energy Corporation
DUK
$123.99+0.00%
Mkt Cap $96.7B
Constellation Energy Corporation
CEG
$253.47+0.00%
Mkt Cap $91.6B
National Grid plc
NGG
$80.86+0.00%
Mkt Cap $80.5B
American Electric Power Company, Inc.
AEP
$128.62+0.00%
Mkt Cap $70.0B
Sempra
SRE
$91.44+0.00%
Mkt Cap $59.8B
Dominion Energy, Inc.
D
$66.99+0.00%
Mkt Cap $58.9B
The Southern Company
SOMN
$50.48+0.00%
Mkt Cap $56.0BWhat If You Invested in TA-PH.TO?
If you invested $1,000 in TA-PH.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,848
Total Return+84.8%
CAGR~+6.3% / yr
Profit+$848
Based on Jun 8, 2016 · $13.92Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
TransAlta Corp（TA-PH.TO）所属板块为 Utilities，主要交易场所为 TSX。本页行情快照中的最近价为 $25.72。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
TA-PH.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
TA-PH.TO 历史股价FMP 日线复权 OHLCV