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 (%)
Dec 31, 2018 5.590 5.590 5.590 0 -0.07(-1.24%)
Dec 28, 2018 5.590 5.750 5.590 5.660 1,074,458 +0.10(+1.80%)
Dec 27, 2018 5.650 5.710 5.440 5.560 930,330 -0.04(-0.71%)
Dec 24, 2018 5.600 5.600 5.600 0 -0.33(-5.56%)
Dec 21, 2018 6.150 6.160 5.920 5.930 1,250,912 -0.23(-3.73%)
Dec 20, 2018 6.470 6.490 6.050 6.160 1,843,700 -0.40(-6.10%)
Dec 19, 2018 6.510 6.610 6.380 6.560 1,720,337 -0.03(-0.46%)
Dec 18, 2018 6.790 6.820 6.450 6.590 1,835,135 -0.22(-3.23%)
Dec 17, 2018 6.950 6.970 6.790 6.810 576,777 -0.14(-2.01%)
Dec 14, 2018 6.960 6.960 6.800 6.950 678,911 -0.01(-0.14%)
Dec 13, 2018 6.960 6.980 6.920 6.960 266,405 +0.02(+0.29%)
Dec 12, 2018 6.970 7.010 6.870 6.940 691,553 -0.02(-0.29%)
Dec 11, 2018 6.960 7.020 6.930 6.960 660,973 -0.01(-0.14%)
Dec 10, 2018 7.040 7.100 6.960 6.970 191,180 -0.07(-0.99%)
Dec 07, 2018 7.040 7.080 6.990 7.040 593,252 +0.00(+0.00%)
Dec 06, 2018 7.020 7.160 7.010 7.040 691,846 -0.05(-0.71%)
Dec 05, 2018 7.090 7.140 7.050 7.090 507,804 +0.00(+0.00%)
Dec 04, 2018 7.070 7.190 7.050 7.090 488,192 -0.01(-0.14%)
Dec 03, 2018 7.120 7.180 7.050 7.100 543,118 -0.02(-0.28%)
Nov 30, 2018 6.960 7.140 6.930 7.120 657,358 +0.11(+1.57%)
Nov 29, 2018 7.060 7.060 6.950 7.010 386,092 -0.05(-0.71%)
Nov 28, 2018 7.080 7.110 7.040 7.060 279,522 -0.02(-0.28%)
Nov 27, 2018 7.150 7.190 7.070 7.080 308,080 -0.06(-0.84%)
Nov 26, 2018 7.210 7.260 7.140 7.140 616,812 -0.07(-0.97%)
Nov 23, 2018 7.200 7.270 7.190 7.210 209,969 +0.00(+0.00%)
Nov 22, 2018 7.200 7.220 7.160 7.210 108,060 -0.03(-0.41%)
Nov 21, 2018 7.160 7.250 7.160 7.240 214,172 +0.06(+0.84%)
Nov 20, 2018 7.150 7.220 7.120 7.180 521,787 -0.02(-0.28%)
Nov 19, 2018 7.130 7.210 7.100 7.200 913,163 +0.05(+0.70%)
Nov 16, 2018 7.010 7.180 7.000 7.150 475,289 +0.13(+1.85%)
Nov 15, 2018 6.990 7.100 6.990 7.020 385,396 +0.04(+0.57%)
Nov 14, 2018 7.040 7.090 6.910 6.980 148,921 -0.06(-0.85%)
Nov 13, 2018 6.960 7.100 6.950 7.040 285,068 +0.00(+0.00%)
Nov 12, 2018 6.990 7.080 6.970 7.040 228,925 +0.03(+0.43%)
Nov 09, 2018 7.030 7.050 6.940 7.010 287,437 -0.06(-0.85%)
Nov 08, 2018 7.100 7.140 7.020 7.070 285,221 -0.01(-0.14%)
Nov 07, 2018 7.020 7.130 7.000 7.080 391,514 +0.09(+1.29%)
Nov 06, 2018 6.930 7.010 6.930 6.990 181,721 +0.07(+1.01%)
Nov 05, 2018 6.750 6.980 6.750 6.920 415,043 +0.15(+2.22%)
Nov 02, 2018 6.770 6.880 6.750 6.770 338,576 -0.03(-0.44%)
Nov 01, 2018 6.960 6.980 6.750 6.800 638,754 -0.15(-2.16%)
Oct 31, 2018 6.960 7.070 6.570 6.950 1,054,032 +0.04(+0.58%)
Oct 30, 2018 6.940 7.030 6.880 6.910 425,355 -0.07(-1.00%)
Oct 29, 2018 6.990 7.050 6.960 6.980 543,916 -0.01(-0.14%)
Oct 26, 2018 7.060 7.070 6.940 6.990 925,276 -0.11(-1.55%)
Oct 25, 2018 7.170 7.220 7.080 7.100 538,585 -0.06(-0.84%)
Oct 24, 2018 7.240 7.270 7.160 7.160 310,353 -0.09(-1.24%)
Oct 23, 2018 7.200 7.310 7.150 7.250 489,739 +0.01(+0.14%)
Oct 22, 2018 7.230 7.290 7.210 7.240 218,272 +0.04(+0.56%)
Oct 19, 2018 7.120 7.280 7.120 7.200 416,025 +0.10(+1.41%)
Oct 18, 2018 7.110 7.190 7.080 7.100 337,219 -0.04(-0.56%)
Oct 17, 2018 7.240 7.280 7.120 7.140 477,797 -0.11(-1.52%)
Oct 16, 2018 7.170 7.250 7.130 7.250 484,418 +0.08(+1.12%)
Oct 15, 2018 7.170 7.270 7.140 7.170 385,859 -0.02(-0.28%)
Oct 12, 2018 7.080 7.190 7.040 7.190 645,304 +0.14(+1.99%)
Oct 11, 2018 7.060 7.100 6.990 7.050 676,468 +0.00(+0.00%)
Oct 10, 2018 7.020 7.110 6.930 7.050 532,027 +0.01(+0.14%)
Oct 09, 2018 7.100 7.150 7.010 7.040 533,344 -0.08(-1.12%)
Oct 05, 2018 7.120 7.120 7.120 0 -0.04(-0.56%)
Oct 04, 2018 7.170 7.200 7.070 7.160 540,568 -0.03(-0.42%)
Oct 03, 2018 7.260 7.270 7.130 7.190 441,447 -0.06(-0.83%)
Oct 02, 2018 7.170 7.270 7.170 7.250 526,822 +0.08(+1.12%)
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.