Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TransAlta Corporation (TSX: TA )

9.790 -0.050 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 7.590 7.710 7.495 7.700 459,423 +0.14(+1.85%)
Jan 30, 2017 7.710 7.730 7.500 7.560 639,230 -0.21(-2.70%)
Jan 27, 2017 7.770 7.850 7.700 7.770 426,260 -0.03(-0.38%)
Jan 26, 2017 7.890 7.980 7.770 7.800 490,638 -0.13(-1.64%)
Jan 25, 2017 7.810 7.970 7.810 7.930 581,841 +0.12(+1.54%)
Jan 24, 2017 7.840 7.870 7.770 7.810 364,611 -0.02(-0.26%)
Jan 23, 2017 7.690 7.860 7.680 7.830 638,805 +0.07(+0.90%)
Jan 20, 2017 7.850 7.880 7.740 7.760 644,884 -0.11(-1.40%)
Jan 19, 2017 7.990 8.000 7.800 7.870 1,050,625 -0.12(-1.50%)
Jan 18, 2017 8.090 8.110 7.935 7.990 670,925 -0.08(-0.99%)
Jan 17, 2017 8.000 8.120 7.960 8.070 544,385 +0.07(+0.88%)
Jan 16, 2017 7.990 8.040 7.940 8.000 334,671 +0.05(+0.63%)
Jan 13, 2017 7.830 7.965 7.830 7.950 732,592 +0.10(+1.27%)
Jan 12, 2017 7.700 7.880 7.650 7.850 757,462 +0.15(+1.95%)
Jan 11, 2017 7.580 7.760 7.580 7.700 640,527 +0.12(+1.58%)
Jan 10, 2017 7.310 7.620 7.310 7.580 811,221 +0.24(+3.27%)
Jan 09, 2017 7.420 7.440 7.280 7.340 372,298 -0.10(-1.34%)
Jan 06, 2017 7.460 7.460 7.340 7.440 333,934 +0.00(+0.00%)
Jan 05, 2017 7.420 7.490 7.420 7.440 373,705 +0.04(+0.54%)
Jan 04, 2017 7.340 7.470 7.320 7.400 714,046 +0.10(+1.37%)
Jan 03, 2017 7.380 7.470 7.260 7.300 600,584 -0.13(-1.75%)
Dec 30, 2016 7.430 7.430 7.430 0 -0.07(-0.93%)
Dec 29, 2016 7.370 7.500 7.370 7.500 400,928 +0.10(+1.35%)
Dec 28, 2016 7.320 7.425 7.310 7.400 664,026 +0.03(+0.41%)
Dec 23, 2016 7.370 7.370 7.370 0 -0.09(-1.21%)
Dec 22, 2016 7.410 7.600 7.410 7.460 719,793 +0.05(+0.67%)
Dec 21, 2016 7.260 7.430 7.260 7.410 676,807 +0.15(+2.07%)
Dec 20, 2016 7.500 7.650 7.210 7.260 1,149,240 -0.22(-2.94%)
Dec 19, 2016 7.260 7.630 7.260 7.480 1,079,570 +0.18(+2.47%)
Dec 16, 2016 7.110 7.320 7.110 7.300 1,132,500 +0.13(+1.81%)
Dec 15, 2016 7.200 7.270 7.030 7.170 682,164 -0.06(-0.83%)
Dec 14, 2016 7.240 7.340 7.220 7.230 770,759 -0.07(-0.96%)
Dec 13, 2016 7.360 7.400 7.240 7.300 673,965 -0.06(-0.82%)
Dec 12, 2016 7.470 7.550 7.320 7.360 766,036 -0.18(-2.39%)
Dec 09, 2016 7.470 7.660 7.450 7.540 1,253,774 +0.11(+1.48%)
Dec 08, 2016 7.310 7.460 7.310 7.430 824,479 +0.11(+1.50%)
Dec 07, 2016 7.260 7.470 7.260 7.320 1,006,573 +0.01(+0.14%)
Dec 06, 2016 7.260 7.370 7.250 7.310 478,578 -0.01(-0.14%)
Dec 05, 2016 7.250 7.400 7.230 7.320 638,103 +0.07(+0.97%)
Dec 02, 2016 7.230 7.310 7.230 7.250 536,307 +0.02(+0.28%)
Dec 01, 2016 7.350 7.490 7.180 7.230 944,239 -0.12(-1.63%)
Nov 30, 2016 7.220 7.390 7.220 7.350 1,168,109 +0.11(+1.52%)
Nov 29, 2016 7.290 7.310 7.140 7.240 1,061,889 -0.11(-1.50%)
Nov 28, 2016 7.250 7.380 7.120 7.350 1,819,926 +0.02(+0.27%)
Nov 25, 2016 6.600 7.390 6.600 7.330 4,811,308 +1.07(+17.09%)
Nov 24, 2016 5.860 6.340 5.850 6.260 2,155,324 +0.45(+7.75%)
Nov 23, 2016 5.640 5.830 5.610 5.810 1,226,151 +0.17(+3.01%)
Nov 22, 2016 5.500 5.740 5.500 5.640 999,985 +0.07(+1.26%)
Nov 21, 2016 5.570 5.630 5.470 5.570 992,679 -0.05(-0.89%)
Nov 18, 2016 5.360 5.660 5.360 5.620 1,603,214 +0.26(+4.85%)
Nov 17, 2016 5.250 5.400 5.250 5.360 739,850 +0.11(+2.10%)
Nov 16, 2016 5.150 5.310 5.150 5.250 548,599 +0.03(+0.57%)
Nov 15, 2016 5.150 5.240 5.110 5.220 589,329 +0.05(+0.97%)
Nov 14, 2016 5.330 5.340 5.120 5.170 777,863 -0.14(-2.64%)
Nov 11, 2016 5.450 5.450 5.250 5.310 842,573 -0.15(-2.75%)
Nov 10, 2016 5.630 5.650 5.450 5.460 724,137 -0.15(-2.67%)
Nov 09, 2016 5.670 5.750 5.570 5.610 552,418 -0.13(-2.26%)
Nov 08, 2016 5.700 5.760 5.630 5.740 580,696 +0.01(+0.17%)
Nov 07, 2016 5.820 5.900 5.710 5.730 1,063,704 +0.17(+3.06%)
Nov 04, 2016 5.750 5.790 5.470 5.560 903,945 -0.18(-3.14%)
Nov 03, 2016 5.790 5.790 5.710 5.740 392,386 -0.06(-1.03%)
Nov 02, 2016 5.850 5.880 5.780 5.800 486,157 -0.08(-1.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.