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 (%)
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%)
Nov 01, 2016 5.960 6.000 5.820 5.880 546,837 -0.03(-0.51%)
Oct 31, 2016 5.980 6.010 5.900 5.910 433,129 -0.08(-1.34%)
Oct 28, 2016 5.970 6.010 5.940 5.990 403,563 +0.01(+0.17%)
Oct 27, 2016 6.010 6.050 5.940 5.980 412,026 -0.01(-0.17%)
Oct 26, 2016 5.950 6.120 5.950 5.990 608,096 +0.02(+0.34%)
Oct 25, 2016 6.020 6.080 5.970 5.970 528,565 -0.08(-1.32%)
Oct 24, 2016 6.100 6.140 5.980 6.050 329,013 -0.06(-0.98%)
Oct 21, 2016 6.170 6.240 6.110 6.110 537,865 -0.07(-1.13%)
Oct 20, 2016 6.030 6.210 6.030 6.180 1,204,032 +0.12(+1.98%)
Oct 19, 2016 5.960 6.100 5.960 6.060 357,430 +0.07(+1.17%)
Oct 18, 2016 5.860 6.080 5.860 5.990 863,465 +0.13(+2.22%)
Oct 17, 2016 5.880 5.880 5.800 5.860 165,832 -0.01(-0.17%)
Oct 14, 2016 5.810 5.910 5.770 5.870 391,222 +0.07(+1.21%)
Oct 13, 2016 5.720 5.820 5.680 5.800 386,346 +0.03(+0.52%)
Oct 12, 2016 5.660 5.800 5.650 5.770 364,317 +0.08(+1.41%)
Oct 11, 2016 5.720 5.740 5.690 5.690 370,103 -0.04(-0.70%)
Oct 07, 2016 5.730 5.730 5.730 0 -0.02(-0.35%)
Oct 06, 2016 5.660 5.780 5.660 5.750 409,150 +0.07(+1.23%)
Oct 05, 2016 5.810 5.830 5.670 5.680 755,600 -0.14(-2.41%)
Oct 04, 2016 5.750 5.880 5.740 5.820 720,562 +0.04(+0.69%)
Oct 03, 2016 5.850 5.860 5.760 5.780 514,700 -0.05(-0.86%)
Sep 30, 2016 5.830 5.880 5.800 5.830 437,041 -0.02(-0.34%)
Sep 29, 2016 5.930 5.940 5.820 5.850 296,114 -0.08(-1.35%)
Sep 28, 2016 5.850 5.980 5.820 5.930 541,775 +0.04(+0.68%)
Sep 27, 2016 5.970 6.020 5.870 5.890 522,669 -0.11(-1.83%)
Sep 26, 2016 6.110 6.130 5.960 6.000 403,280 -0.15(-2.44%)
Sep 23, 2016 6.150 6.210 6.140 6.150 636,321 +0.04(+0.65%)
Sep 22, 2016 6.070 6.180 6.020 6.110 980,627 +0.08(+1.33%)
Sep 21, 2016 6.000 6.080 5.980 6.030 1,169,443 +0.04(+0.67%)
Sep 20, 2016 5.990 6.020 5.960 5.990 1,309,212 +0.03(+0.50%)
Sep 19, 2016 6.090 6.100 5.950 5.960 1,330,541 -0.06(-1.00%)
Sep 16, 2016 6.000 6.030 5.940 6.020 1,129,910 +0.01(+0.17%)
Sep 15, 2016 6.040 6.070 5.960 6.010 1,139,337 +0.00(+0.00%)
Sep 14, 2016 5.870 6.030 5.850 6.010 1,085,631 +0.13(+2.21%)
Sep 13, 2016 5.950 5.950 5.730 5.880 764,724 -0.08(-1.34%)
Sep 12, 2016 6.050 6.090 5.900 5.960 895,610 -0.14(-2.30%)
Sep 09, 2016 5.970 6.100 5.920 6.100 1,058,025 +0.08(+1.33%)
Sep 08, 2016 5.990 6.020 5.920 6.020 555,865 +0.06(+1.01%)
Sep 07, 2016 5.850 5.980 5.800 5.960 539,624 +0.14(+2.41%)
Sep 06, 2016 5.780 5.840 5.740 5.820 483,439 +0.07(+1.22%)
Sep 02, 2016 5.750 5.750 5.750 0 +0.13(+2.31%)
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.