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, 2020 10.24 10.25 9.890 10.05 1,872,639 -0.50(-4.74%)
Feb 27, 2020 10.49 10.60 10.14 10.55 830,868 -0.02(-0.19%)
Feb 26, 2020 10.93 11.03 10.54 10.57 1,453,698 -0.40(-3.65%)
Feb 25, 2020 11.03 11.09 10.83 10.97 1,072,094 -0.12(-1.08%)
Feb 24, 2020 11.10 11.12 10.98 11.09 1,355,977 -0.13(-1.16%)
Feb 21, 2020 11.07 11.23 10.97 11.22 1,095,533 +0.12(+1.08%)
Feb 20, 2020 11.04 11.17 10.99 11.10 1,009,590 +0.06(+0.54%)
Feb 19, 2020 11.01 11.06 10.81 11.04 664,239 +0.01(+0.09%)
Feb 18, 2020 10.86 11.20 10.83 11.03 834,343 +0.14(+1.29%)
Feb 14, 2020 10.89 10.89 10.89 0 +0.19(+1.78%)
Feb 13, 2020 10.68 10.72 10.59 10.70 1,830,623 -0.03(-0.28%)
Feb 12, 2020 10.76 10.79 10.64 10.73 994,645 -0.03(-0.28%)
Feb 11, 2020 10.57 10.82 10.56 10.76 1,129,591 +0.18(+1.70%)
Feb 10, 2020 10.49 10.90 10.47 10.58 929,140 +0.29(+2.82%)
Feb 07, 2020 10.14 10.43 10.11 10.29 603,941 +0.16(+1.58%)
Feb 06, 2020 10.06 10.24 10.05 10.13 522,281 +0.08(+0.80%)
Feb 05, 2020 9.850 10.21 9.850 10.05 1,098,406 +0.19(+1.93%)
Feb 04, 2020 9.940 9.980 9.760 9.860 659,043 -0.09(-0.90%)
Feb 03, 2020 9.900 10.00 9.900 9.950 889,289 +0.07(+0.71%)
Jan 31, 2020 9.880 9.960 9.790 9.880 728,924 -0.04(-0.40%)
Jan 30, 2020 9.750 9.930 9.650 9.920 596,284 +0.18(+1.85%)
Jan 29, 2020 9.760 9.800 9.700 9.740 1,304,994 +0.01(+0.10%)
Jan 28, 2020 9.570 9.750 9.530 9.730 430,211 +0.16(+1.67%)
Jan 27, 2020 9.690 9.700 9.550 9.570 481,509 -0.15(-1.54%)
Jan 24, 2020 9.650 9.750 9.610 9.720 530,304 +0.12(+1.25%)
Jan 23, 2020 9.480 9.660 9.470 9.600 682,734 +0.03(+0.31%)
Jan 22, 2020 9.600 9.710 9.560 9.570 610,468 +0.00(+0.00%)
Jan 21, 2020 9.420 9.690 9.370 9.570 939,257 +0.13(+1.38%)
Jan 20, 2020 9.330 9.530 9.330 9.440 423,287 +0.13(+1.40%)
Jan 17, 2020 9.080 9.330 9.020 9.310 1,239,858 +0.26(+2.87%)
Jan 16, 2020 9.080 9.260 9.010 9.050 1,332,915 +0.22(+2.49%)
Jan 15, 2020 8.710 8.860 8.700 8.830 542,410 +0.11(+1.26%)
Jan 14, 2020 8.570 8.730 8.570 8.720 493,927 +0.13(+1.51%)
Jan 13, 2020 8.650 8.670 8.560 8.590 361,251 -0.09(-1.04%)
Jan 10, 2020 8.780 8.820 8.650 8.680 307,957 -0.10(-1.14%)
Jan 09, 2020 8.870 8.880 8.760 8.780 259,531 -0.09(-1.01%)
Jan 08, 2020 8.950 8.980 8.860 8.870 247,950 -0.10(-1.11%)
Jan 07, 2020 8.970 9.000 8.880 8.970 204,741 +0.01(+0.11%)
Jan 06, 2020 9.080 9.100 8.930 8.960 195,071 -0.13(-1.43%)
Jan 03, 2020 9.110 9.180 9.040 9.090 242,569 -0.03(-0.33%)
Jan 02, 2020 9.290 9.290 9.050 9.120 275,514 -0.16(-1.72%)
Dec 31, 2019 9.280 9.280 9.280 0 +0.00(+0.00%)
Dec 30, 2019 9.160 9.320 9.130 9.280 402,735 +0.10(+1.09%)
Dec 27, 2019 9.230 9.300 9.170 9.180 372,202 -0.05(-0.54%)
Dec 24, 2019 9.230 9.230 9.230 0 +0.07(+0.76%)
Dec 23, 2019 9.190 9.410 9.140 9.160 635,862 -0.02(-0.22%)
Dec 20, 2019 9.120 9.200 9.090 9.180 956,800 +0.03(+0.33%)
Dec 19, 2019 9.160 9.200 9.090 9.150 295,758 +0.00(+0.00%)
Dec 18, 2019 8.900 9.170 8.900 9.150 524,515 +0.27(+3.04%)
Dec 17, 2019 9.130 9.140 8.820 8.880 424,555 -0.26(-2.84%)
Dec 16, 2019 9.040 9.250 9.000 9.140 474,296 +0.11(+1.22%)
Dec 13, 2019 8.640 9.110 8.640 9.030 862,083 +0.36(+4.15%)
Dec 12, 2019 8.870 8.890 8.670 8.670 884,030 -0.20(-2.25%)
Dec 11, 2019 8.870 9.000 8.850 8.870 593,267 +0.01(+0.11%)
Dec 10, 2019 8.820 8.960 8.820 8.860 924,206 +0.02(+0.23%)
Dec 09, 2019 8.950 8.990 8.800 8.840 671,688 -0.12(-1.34%)
Dec 06, 2019 8.970 9.020 8.880 8.960 542,337 -0.01(-0.11%)
Dec 05, 2019 8.980 9.070 8.920 8.970 450,589 -0.08(-0.88%)
Dec 04, 2019 8.920 9.050 8.920 9.050 489,492 +0.09(+1.00%)
Dec 03, 2019 8.960 8.970 8.890 8.960 399,127 -0.02(-0.22%)
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.