TransAlta Corporation
TA.TOTSXUtilities● Active
$17.69
$-0.31(-1.72%)
Market Cap$5.3B
P/E Ratio—
52W High$25.03
52W Low$13.8
TransAlta Corporation（TA.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.to · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$25.03
Nov 3, 2025
-29.3% from here
5-Year Low5Y
$8.22
Apr 16, 2024
+115.2% from low
IPO Priceadj.
$13.75
Jan 12, 1995
+28.7% since IPO
1 Year Ago
$14.24
Jun 9, 2025
+24.2% in 1Y
5 Years Ago
$11.67
Jun 8, 2021
+51.6% in 5Y
10 Years Ago
$7.07
Jun 8, 2016
+150.2% in 10Y
Historical Price Data · TA.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $17.85 | $18.26 | $17.40 | $17.69 | $17.69 | 3.6M | -0.90% |
| Jun 4, 2026 | $18.90 | $18.95 | $17.65 | $18.00 | $18.00 | 7.6M | -4.76% |
| Jun 3, 2026 | $20.12 | $20.51 | $19.91 | $20.08 | $20.08 | 2.0M | -0.20% |
| Jun 2, 2026 | $19.62 | $20.20 | $19.62 | $19.83 | $19.83 | 1.3M | +1.07% |
| Jun 1, 2026 | $19.35 | $19.87 | $19.25 | $19.63 | $19.63 | 994K | +1.45% |
| May 29, 2026 | $19.36 | $19.65 | $19.09 | $19.65 | $19.65 | 2.9M | +1.50% |
| May 28, 2026 | $19.15 | $19.46 | $19.10 | $19.36 | $19.36 | 1.7M | +1.10% |
| May 27, 2026 | $19.50 | $19.50 | $19.02 | $19.14 | $19.14 | 769K | -1.85% |
| May 26, 2026 | $18.95 | $19.65 | $18.95 | $19.51 | $19.51 | 1.1M | +2.96% |
| May 25, 2026 | $18.84 | $18.99 | $18.80 | $18.86 | $18.86 | 251K | +0.11% |
| May 22, 2026 | $18.67 | $19.08 | $18.54 | $18.74 | $18.74 | 1.1M | +0.37% |
| May 21, 2026 | $17.81 | $18.57 | $17.75 | $18.55 | $18.55 | 1.7M | +4.15% |
| May 20, 2026 | $17.81 | $17.98 | $17.61 | $17.85 | $17.85 | 999K | +0.22% |
| May 19, 2026 | $17.34 | $17.98 | $17.20 | $17.70 | $17.70 | 1.2M | +2.08% |
| May 15, 2026 | $17.60 | $17.79 | $17.35 | $17.63 | $17.63 | 980K | +0.17% |
| May 14, 2026 | $17.58 | $17.94 | $17.29 | $17.78 | $17.78 | 1.0M | +1.14% |
| May 13, 2026 | $17.19 | $17.61 | $17.13 | $17.46 | $17.46 | 1.1M | +1.57% |
| May 12, 2026 | $17.38 | $17.41 | $16.86 | $17.26 | $17.26 | 1.3M | -0.69% |
| May 11, 2026 | $17.49 | $17.70 | $17.38 | $17.48 | $17.48 | 1.7M | -0.06% |
| May 8, 2026 | $17.50 | $17.63 | $17.14 | $17.49 | $17.49 | 1.5M | -0.06% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · TA.TO
Jan 1 → Dec 31 · 6 years2026+1.7%$17.39 → $17.69
+1.7%
2025-15.2%$20.48 → $17.36
-15.2%
2024+85.7%$10.95 → $20.33
+85.7%
2023-9.0%$12.11 → $11.02
-9.0%
2022-17.6%$14.69 → $12.11
-17.6%
2021+20.7%$11.64 → $14.05
+20.7%
Best Year2024 · +85.7%
Worst Year2022 · -17.6%
Positive Years3 / 6
Avg Annual Return+11.0%
6Y Total Return+52.0%
6Y CAGR~+7.2% / yr
Similar Companies in Utilities
View sector
GE Vernova Inc.
GEV
$933.61+0.00%
Mkt Cap $250.9B
NextEra Energy, Inc.
NEE
$85.84+0.00%
Mkt Cap $179.0B
The Southern Company
SO
$92.60+0.00%
Mkt Cap $104.4B
Duke Energy Corporation
DUK
$124.22+0.00%
Mkt Cap $96.8B
Constellation Energy Corporation
CEG
$254.83+0.00%
Mkt Cap $92.0B
National Grid plc
NGG
$81.86+0.00%
Mkt Cap $81.5B
American Electric Power Company, Inc.
AEP
$129.14+0.00%
Mkt Cap $70.3B
Sempra
SRE
$91.42+0.00%
Mkt Cap $59.8B
Dominion Energy, Inc.
D
$66.90+0.00%
Mkt Cap $58.8B
The Southern Company
SOMN
$50.48+0.00%
Mkt Cap $56.0BWhat If You Invested in TA.TO?
If you invested $1,000 in TA.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,502
Total Return+150.2%
CAGR~+9.6% / yr
Profit+$1,502
Based on Jun 8, 2016 · $7.07Split & 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 Corporation（TA.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 $17.69。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.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.TO 历史股价FMP 日线复权 OHLCV