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 (%)
Feb 28, 2019 8.090 8.300 7.980 8.010 2,263,974 -0.27(-3.26%)
Feb 27, 2019 7.510 8.390 7.500 8.280 1,757,165 +0.52(+6.70%)
Feb 26, 2019 7.520 7.910 7.500 7.760 834,517 +0.24(+3.19%)
Feb 25, 2019 7.540 7.540 7.440 7.520 413,073 -0.01(-0.13%)
Feb 22, 2019 7.540 7.590 7.490 7.530 250,231 -0.01(-0.13%)
Feb 21, 2019 7.540 7.640 7.510 7.540 460,143 -0.02(-0.26%)
Feb 20, 2019 7.590 7.590 7.520 7.560 392,449 -0.04(-0.53%)
Feb 19, 2019 7.540 7.620 7.510 7.600 571,024 +0.05(+0.66%)
Feb 15, 2019 7.550 7.550 7.550 0 +0.03(+0.40%)
Feb 14, 2019 7.360 7.530 7.300 7.520 379,559 +0.15(+2.04%)
Feb 13, 2019 7.470 7.630 7.340 7.370 624,986 -0.11(-1.47%)
Feb 12, 2019 7.440 7.520 7.420 7.480 509,160 +0.06(+0.81%)
Feb 11, 2019 7.360 7.440 7.360 7.420 385,123 +0.05(+0.68%)
Feb 08, 2019 7.390 7.390 7.280 7.370 226,809 -0.02(-0.27%)
Feb 07, 2019 7.340 7.410 7.260 7.390 276,826 +0.01(+0.14%)
Feb 06, 2019 7.280 7.390 7.280 7.380 266,809 +0.06(+0.82%)
Feb 05, 2019 7.380 7.380 7.270 7.320 325,626 -0.03(-0.41%)
Feb 04, 2019 7.350 7.420 7.280 7.350 401,253 +0.02(+0.27%)
Feb 01, 2019 7.170 7.350 7.160 7.330 748,368 +0.16(+2.23%)
Jan 31, 2019 7.100 7.210 7.020 7.170 407,665 +0.08(+1.13%)
Jan 30, 2019 7.080 7.150 7.010 7.090 316,160 +0.03(+0.42%)
Jan 29, 2019 7.010 7.150 6.990 7.060 404,334 +0.07(+1.00%)
Jan 28, 2019 7.000 7.130 6.960 6.990 310,180 -0.04(-0.57%)
Jan 25, 2019 7.050 7.080 6.930 7.030 534,404 -0.07(-0.99%)
Jan 24, 2019 7.070 7.110 6.920 7.100 858,999 -0.01(-0.14%)
Jan 23, 2019 7.010 7.170 6.800 7.110 1,069,404 +0.39(+5.80%)
Jan 22, 2019 6.500 6.770 6.500 6.720 1,129,742 +0.20(+3.07%)
Jan 21, 2019 6.530 6.530 6.380 6.520 443,514 -0.02(-0.31%)
Jan 18, 2019 6.470 6.560 6.420 6.540 755,141 +0.09(+1.40%)
Jan 17, 2019 6.440 6.620 6.360 6.450 739,156 +0.00(+0.00%)
Jan 16, 2019 6.350 6.470 6.260 6.450 720,934 +0.10(+1.57%)
Jan 15, 2019 6.360 6.440 6.230 6.350 890,609 +0.00(+0.00%)
Jan 14, 2019 6.180 6.380 6.120 6.350 544,411 +0.20(+3.25%)
Jan 11, 2019 6.360 6.370 6.130 6.150 467,379 -0.23(-3.61%)
Jan 10, 2019 6.150 6.420 6.100 6.380 776,268 +0.22(+3.57%)
Jan 09, 2019 6.130 6.160 5.890 6.160 715,873 +0.06(+0.98%)
Jan 08, 2019 5.840 6.110 5.820 6.100 680,907 +0.25(+4.27%)
Jan 07, 2019 5.940 5.970 5.780 5.850 657,032 -0.07(-1.18%)
Jan 04, 2019 5.850 5.950 5.740 5.920 742,837 +0.09(+1.54%)
Jan 03, 2019 5.680 5.880 5.650 5.830 438,355 +0.17(+3.00%)
Jan 02, 2019 5.580 5.840 5.500 5.660 636,298 +0.07(+1.25%)
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%)
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.