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 (%)
Oct 30, 2015 6.200 6.200 5.960 6.100 2,129,763 -0.05(-0.81%)
Oct 29, 2015 6.370 6.370 6.010 6.150 1,702,965 -0.22(-3.45%)
Oct 28, 2015 6.440 6.540 6.320 6.370 797,672 -0.05(-0.78%)
Oct 27, 2015 6.580 6.640 6.370 6.420 878,395 -0.25(-3.75%)
Oct 26, 2015 6.910 6.940 6.640 6.670 955,448 -0.24(-3.47%)
Oct 23, 2015 7.080 7.080 6.900 6.910 1,066,052 -0.09(-1.29%)
Oct 22, 2015 6.880 7.050 6.830 7.000 1,765,935 +0.21(+3.09%)
Oct 21, 2015 6.750 6.940 6.530 6.790 1,982,525 +0.09(+1.34%)
Oct 20, 2015 6.710 6.880 6.660 6.700 1,264,612 +0.04(+0.60%)
Oct 19, 2015 6.660 6.680 6.540 6.660 1,538,733 +0.01(+0.15%)
Oct 16, 2015 6.700 6.760 6.630 6.650 939,219 -0.01(-0.15%)
Oct 15, 2015 6.810 6.880 6.620 6.660 1,158,288 -0.14(-2.06%)
Oct 14, 2015 6.810 6.940 6.760 6.800 1,018,324 -0.02(-0.29%)
Oct 13, 2015 7.080 7.140 6.810 6.820 1,352,385 -0.24(-3.40%)
Oct 09, 2015 7.060 7.060 7.060 0 +0.06(+0.86%)
Oct 08, 2015 7.140 7.140 6.940 7.000 1,802,893 -0.12(-1.69%)
Oct 07, 2015 6.980 7.120 6.900 7.120 1,467,455 +0.27(+3.94%)
Oct 06, 2015 6.890 6.930 6.790 6.850 2,247,557 +0.03(+0.44%)
Oct 05, 2015 6.450 6.840 6.410 6.820 2,386,481 +0.37(+5.74%)
Oct 02, 2015 6.340 6.560 6.320 6.450 959,290 +0.09(+1.42%)
Oct 01, 2015 6.280 6.450 6.260 6.360 2,001,766 +0.16(+2.58%)
Sep 30, 2015 6.070 6.230 6.010 6.200 1,676,546 +0.21(+3.51%)
Sep 29, 2015 6.200 6.200 5.920 5.990 3,266,672 -0.21(-3.39%)
Sep 28, 2015 6.230 6.230 6.120 6.200 1,050,802 -0.06(-0.96%)
Sep 25, 2015 6.100 6.270 6.000 6.260 1,208,014 +0.24(+3.99%)
Sep 24, 2015 6.040 6.110 5.950 6.020 1,742,121 +0.01(+0.17%)
Sep 23, 2015 6.150 6.190 6.000 6.010 1,378,237 -0.13(-2.12%)
Sep 22, 2015 6.130 6.260 5.960 6.140 2,915,590 +0.09(+1.49%)
Sep 21, 2015 6.140 6.260 5.980 6.050 1,650,054 -0.07(-1.14%)
Sep 18, 2015 6.240 6.360 5.970 6.120 22,660,656 -0.15(-2.39%)
Sep 17, 2015 6.020 6.380 5.960 6.270 1,701,445 +0.22(+3.64%)
Sep 16, 2015 5.840 6.090 5.810 6.050 1,965,436 +0.32(+5.58%)
Sep 15, 2015 5.650 5.740 5.580 5.730 1,385,692 +0.10(+1.78%)
Sep 14, 2015 5.720 5.750 5.590 5.630 2,176,917 -0.09(-1.57%)
Sep 11, 2015 5.740 5.740 5.620 5.720 1,283,075 -0.04(-0.69%)
Sep 10, 2015 5.650 5.820 5.610 5.760 1,766,583 +0.09(+1.59%)
Sep 09, 2015 5.800 5.820 5.605 5.670 1,873,820 -0.07(-1.22%)
Sep 08, 2015 5.970 5.970 5.630 5.740 2,046,121 -0.19(-3.20%)
Sep 04, 2015 5.930 5.930 5.930 0 -0.28(-4.51%)
Sep 03, 2015 6.090 6.290 6.070 6.210 939,902 +0.11(+1.80%)
Sep 02, 2015 6.330 6.340 6.050 6.100 1,362,885 -0.11(-1.77%)
Sep 01, 2015 6.530 6.530 6.190 6.210 1,124,486 -0.37(-5.62%)
Aug 31, 2015 6.910 6.930 6.510 6.580 1,596,007 -0.29(-4.22%)
Aug 28, 2015 7.000 6.720 6.870 1,742,047 -0.13(-1.86%)
Aug 27, 2015 6.700 7.030 6.640 7.000 1,652,890 +0.35(+5.26%)
Aug 26, 2015 6.790 6.800 6.400 6.650 1,707,082 +0.29(+4.56%)
Aug 25, 2015 6.610 6.690 6.350 6.360 1,825,779 +0.13(+2.09%)
Aug 24, 2015 6.710 6.210 6.230 2,339,124 -0.19(-2.96%)
Aug 21, 2015 6.550 6.360 6.420 847,433 -0.07(-1.08%)
Aug 20, 2015 6.720 6.730 6.480 6.490 898,860 -0.25(-3.71%)
Aug 19, 2015 6.960 6.960 6.730 6.740 682,479 -0.20(-2.88%)
Aug 18, 2015 7.040 7.070 6.920 6.940 663,571 -0.09(-1.28%)
Aug 17, 2015 7.050 7.100 6.950 7.030 1,076,004 -0.06(-0.85%)
Aug 14, 2015 7.120 7.190 7.060 7.090 653,591 -0.03(-0.42%)
Aug 13, 2015 7.300 7.300 7.030 7.120 744,093 -0.21(-2.86%)
Aug 12, 2015 7.260 7.340 7.200 7.330 793,863 +0.08(+1.10%)
Aug 11, 2015 7.350 7.390 7.160 7.250 742,078 -0.15(-2.03%)
Aug 10, 2015 7.510 7.540 7.320 7.400 798,997 -0.09(-1.20%)
Aug 07, 2015 7.640 7.820 7.450 7.490 830,978 -0.13(-1.71%)
Aug 06, 2015 7.520 7.620 7.350 7.620 1,596,920 +0.11(+1.46%)
Aug 05, 2015 7.870 7.945 7.480 7.510 1,379,980 -0.37(-4.70%)
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.