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 31, 2019 7.660 7.850 7.660 7.780 308,346 +0.13(+1.70%)
Oct 30, 2019 7.690 7.750 7.640 7.650 229,435 -0.04(-0.52%)
Oct 29, 2019 7.680 7.740 7.550 7.690 348,685 -0.01(-0.13%)
Oct 28, 2019 7.800 7.840 7.690 7.700 277,141 -0.15(-1.91%)
Oct 25, 2019 7.930 7.980 7.770 7.850 424,208 -0.13(-1.63%)
Oct 24, 2019 8.070 8.100 7.910 7.980 252,719 -0.09(-1.12%)
Oct 23, 2019 8.130 8.160 8.020 8.070 359,117 -0.05(-0.62%)
Oct 22, 2019 7.970 8.210 7.940 8.120 376,925 +0.15(+1.88%)
Oct 21, 2019 7.910 8.030 7.880 7.970 422,176 +0.06(+0.76%)
Oct 18, 2019 7.970 7.990 7.900 7.910 285,491 -0.06(-0.75%)
Oct 17, 2019 8.010 8.050 7.950 7.970 215,587 -0.03(-0.38%)
Oct 16, 2019 8.090 8.090 7.910 8.000 438,300 -0.12(-1.48%)
Oct 15, 2019 8.100 8.160 8.030 8.120 481,762 -0.05(-0.61%)
Oct 11, 2019 8.170 8.170 8.170 0 +0.00(+0.00%)
Oct 10, 2019 8.260 8.260 8.100 8.170 283,952 -0.12(-1.45%)
Oct 09, 2019 8.390 8.400 8.250 8.290 468,712 -0.10(-1.19%)
Oct 08, 2019 8.490 8.520 8.290 8.390 496,845 -0.11(-1.29%)
Oct 07, 2019 8.690 8.700 8.440 8.500 581,962 -0.20(-2.30%)
Oct 04, 2019 8.730 8.780 8.690 8.700 290,625 -0.05(-0.57%)
Oct 03, 2019 8.630 8.810 8.630 8.750 291,767 +0.04(+0.46%)
Oct 02, 2019 8.620 8.740 8.600 8.710 276,660 +0.01(+0.11%)
Oct 01, 2019 8.610 8.770 8.600 8.700 477,022 +0.08(+0.93%)
Sep 30, 2019 8.700 8.800 8.600 8.620 594,359 -0.17(-1.93%)
Sep 27, 2019 8.680 8.800 8.600 8.790 365,050 +0.15(+1.74%)
Sep 26, 2019 8.580 8.680 8.510 8.640 402,243 +0.05(+0.58%)
Sep 25, 2019 8.490 8.590 8.450 8.590 298,459 +0.11(+1.30%)
Sep 24, 2019 8.450 8.540 8.450 8.480 497,752 +0.03(+0.36%)
Sep 23, 2019 8.460 8.510 8.410 8.450 327,616 -0.05(-0.59%)
Sep 20, 2019 8.460 8.530 8.390 8.500 880,494 +0.04(+0.47%)
Sep 19, 2019 8.510 8.600 8.420 8.460 508,297 -0.09(-1.05%)
Sep 18, 2019 8.530 8.650 8.500 8.550 351,823 +0.00(+0.00%)
Sep 17, 2019 8.740 8.750 8.540 8.550 362,206 -0.18(-2.06%)
Sep 16, 2019 8.500 8.760 8.500 8.730 435,112 +0.14(+1.63%)
Sep 13, 2019 8.630 8.690 8.560 8.590 429,806 -0.06(-0.69%)
Sep 12, 2019 8.740 8.800 8.640 8.650 279,638 -0.10(-1.14%)
Sep 11, 2019 8.690 8.820 8.660 8.750 485,572 +0.05(+0.57%)
Sep 10, 2019 8.690 8.830 8.690 8.700 426,889 -0.09(-1.02%)
Sep 09, 2019 8.780 8.900 8.690 8.790 316,752 -0.05(-0.57%)
Sep 06, 2019 8.800 8.990 8.800 8.840 310,827 +0.03(+0.34%)
Sep 05, 2019 8.780 9.010 8.730 8.810 582,137 +0.05(+0.57%)
Sep 04, 2019 8.620 8.830 8.620 8.760 411,562 +0.13(+1.51%)
Sep 03, 2019 8.540 8.660 8.470 8.630 305,715 +0.06(+0.70%)
Aug 30, 2019 8.570 8.570 8.570 0 -0.04(-0.46%)
Aug 29, 2019 8.470 8.690 8.450 8.610 335,273 +0.13(+1.53%)
Aug 28, 2019 8.480 8.570 8.460 8.480 205,084 -0.01(-0.12%)
Aug 27, 2019 8.530 8.620 8.460 8.490 278,771 -0.03(-0.35%)
Aug 26, 2019 8.430 8.600 8.430 8.520 285,984 +0.06(+0.71%)
Aug 23, 2019 8.590 8.610 8.420 8.460 263,379 -0.14(-1.63%)
Aug 22, 2019 8.580 8.760 8.510 8.600 331,408 +0.02(+0.23%)
Aug 21, 2019 8.580 8.670 8.500 8.580 281,133 +0.01(+0.12%)
Aug 20, 2019 8.490 8.660 8.460 8.570 287,626 +0.07(+0.82%)
Aug 19, 2019 8.350 8.660 8.350 8.500 447,393 +0.14(+1.67%)
Aug 16, 2019 8.370 8.570 8.340 8.360 259,404 -0.01(-0.12%)
Aug 15, 2019 8.340 8.460 8.330 8.370 300,970 +0.01(+0.12%)
Aug 14, 2019 8.360 8.490 8.270 8.360 559,152 -0.03(-0.36%)
Aug 13, 2019 8.530 8.580 8.360 8.390 472,043 -0.17(-1.99%)
Aug 12, 2019 8.440 8.740 8.440 8.560 611,252 +0.05(+0.59%)
Aug 09, 2019 8.100 8.520 8.090 8.510 1,075,178 +0.49(+6.11%)
Aug 08, 2019 7.840 8.050 7.840 8.020 326,125 +0.15(+1.91%)
Aug 07, 2019 7.810 7.870 7.600 7.870 567,591 +0.04(+0.51%)
Aug 06, 2019 7.930 8.020 7.770 7.830 274,555 -0.22(-2.73%)
Aug 02, 2019 8.050 8.050 8.050 0 +0.06(+0.75%)
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.