Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TransAlta Corporation (TSX: TA )

9.660 +0.430 (+4.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 29, 2024 9.350 9.400 9.290 9.310 1,238,983 -0.06(-0.64%)
Feb 28, 2024 9.610 9.640 9.360 9.370 487,638 -0.29(-3.00%)
Feb 27, 2024 9.500 9.680 9.460 9.660 785,182 +0.17(+1.79%)
Feb 26, 2024 9.590 9.810 9.340 9.490 1,238,823 -0.41(-4.14%)
Feb 23, 2024 9.500 10.12 9.250 9.900 1,416,047 +0.49(+5.21%)
Feb 22, 2024 9.330 9.440 9.220 9.410 454,242 +0.10(+1.07%)
Feb 21, 2024 9.240 9.320 9.220 9.310 379,603 +0.05(+0.54%)
Feb 20, 2024 9.290 9.360 9.230 9.260 483,510 -0.03(-0.32%)
Feb 16, 2024 9.290 0 -0.09(-0.96%)
Feb 15, 2024 9.330 9.480 9.330 9.380 367,253 +0.08(+0.86%)
Feb 14, 2024 9.440 9.520 9.270 9.300 551,457 +0.01(+0.11%)
Feb 13, 2024 9.350 9.360 9.160 9.290 749,746 -0.17(-1.80%)
Feb 12, 2024 9.410 9.520 9.330 9.460 722,125 +0.01(+0.11%)
Feb 09, 2024 9.230 9.450 9.210 9.450 863,547 +0.25(+2.72%)
Feb 08, 2024 9.250 9.370 9.190 9.200 737,061 -0.07(-0.76%)
Feb 07, 2024 9.360 9.400 9.250 9.270 497,625 -0.10(-1.07%)
Feb 06, 2024 9.280 9.410 9.240 9.370 623,608 +0.06(+0.64%)
Feb 05, 2024 9.550 9.580 9.310 9.310 627,962 -0.33(-3.42%)
Feb 02, 2024 9.630 9.680 9.480 9.640 568,708 -0.12(-1.23%)
Feb 01, 2024 9.740 9.890 9.720 9.760 552,515 +0.02(+0.21%)
Jan 31, 2024 9.790 9.910 9.750 9.740 607,008 -0.06(-0.61%)
Jan 30, 2024 9.970 9.980 9.800 9.800 837,170 -0.20(-2.00%)
Jan 29, 2024 10.07 10.15 9.950 10.00 491,797 -0.12(-1.19%)
Jan 26, 2024 9.960 10.18 9.960 10.12 1,232,776 +0.16(+1.61%)
Jan 25, 2024 10.01 10.07 10.00 9.960 1,222,698 +0.06(+0.61%)
Jan 24, 2024 10.05 10.08 9.770 9.900 595,937 -0.10(-1.00%)
Jan 23, 2024 10.15 10.24 9.970 10.00 530,370 -0.18(-1.77%)
Jan 22, 2024 10.16 10.33 10.15 10.18 292,243 +0.02(+0.20%)
Jan 19, 2024 10.08 10.28 9.900 10.16 2,692,241 +0.05(+0.49%)
Jan 18, 2024 10.25 10.31 10.05 10.11 371,157 -0.12(-1.17%)
Jan 17, 2024 10.29 10.35 10.08 10.23 664,378 -0.22(-2.11%)
Jan 16, 2024 10.53 10.56 10.33 10.45 714,902 -0.19(-1.79%)
Jan 15, 2024 10.40 10.66 10.40 10.64 272,062 +0.25(+2.41%)
Jan 12, 2024 10.49 10.56 10.36 10.39 427,646 -0.11(-1.05%)
Jan 11, 2024 10.58 10.64 10.43 10.50 621,824 -0.13(-1.22%)
Jan 10, 2024 10.61 10.65 10.47 10.63 623,649 +0.00(+0.00%)
Jan 09, 2024 10.77 10.81 10.57 10.63 583,522 -0.14(-1.30%)
Jan 08, 2024 10.69 10.83 10.64 10.77 894,127 +0.04(+0.37%)
Jan 05, 2024 10.71 10.83 10.64 10.73 520,027 -0.04(-0.37%)
Jan 04, 2024 10.92 10.99 10.70 10.77 480,306 -0.14(-1.28%)
Jan 03, 2024 10.92 11.00 10.89 10.91 410,932 -0.11(-1.00%)
Jan 02, 2024 10.95 11.17 10.92 11.02 629,367 +0.00(+0.00%)
Dec 29, 2023 11.02 0 +0.07(+0.64%)
Dec 28, 2023 11.00 11.02 10.94 10.95 329,237 +0.00(+0.00%)
Dec 27, 2023 10.93 11.06 10.86 10.95 451,130 -0.04(-0.36%)
Dec 22, 2023 10.99 0 +0.17(+1.57%)
Dec 21, 2023 10.78 10.88 10.75 10.82 540,931 +0.07(+0.65%)
Dec 20, 2023 10.87 10.94 10.70 10.75 484,916 -0.18(-1.65%)
Dec 19, 2023 10.69 10.97 10.69 10.93 618,882 +0.29(+2.73%)
Dec 18, 2023 10.71 10.80 10.62 10.64 581,127 -0.13(-1.21%)
Dec 15, 2023 10.92 10.92 10.50 10.77 3,400,260 -0.16(-1.46%)
Dec 14, 2023 10.75 10.97 10.74 10.93 884,756 +0.19(+1.77%)
Dec 13, 2023 10.40 10.74 10.32 10.74 1,086,107 +0.34(+3.27%)
Dec 12, 2023 10.42 10.54 10.20 10.40 667,499 -0.05(-0.48%)
Dec 11, 2023 10.90 10.90 10.36 10.45 847,180 -0.50(-4.57%)
Dec 08, 2023 11.01 11.12 10.93 10.95 413,475 -0.10(-0.90%)
Dec 07, 2023 11.03 11.19 10.99 11.05 576,726 -0.04(-0.36%)
Dec 06, 2023 11.02 11.22 11.02 11.09 635,493 +0.11(+1.00%)
Dec 05, 2023 11.02 11.10 10.97 10.98 616,619 -0.07(-0.63%)
Dec 04, 2023 11.03 11.13 11.02 11.05 663,605 -0.04(-0.36%)
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.