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

TransAlta Corporation (TSX: TA )

9.890 -0.070 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2017 8.310 8.375 8.220 8.290 586,790 -0.01(-0.12%)
Jun 29, 2017 8.100 8.360 8.070 8.300 1,736,594 +0.15(+1.84%)
Jun 28, 2017 8.010 8.170 7.995 8.150 821,213 +0.14(+1.75%)
Jun 27, 2017 8.000 8.040 7.995 8.010 501,181 -0.02(-0.25%)
Jun 26, 2017 8.000 8.090 7.990 8.030 726,055 +0.02(+0.25%)
Jun 23, 2017 8.000 8.050 7.985 8.010 706,202 +0.03(+0.38%)
Jun 22, 2017 7.830 8.020 7.810 7.980 1,060,870 +0.14(+1.79%)
Jun 21, 2017 7.830 7.840 7.700 7.840 596,666 +0.01(+0.13%)
Jun 20, 2017 7.770 7.850 7.770 7.830 644,163 +0.06(+0.77%)
Jun 19, 2017 7.760 7.840 7.750 7.770 739,190 -0.01(-0.13%)
Jun 16, 2017 7.470 7.820 7.370 7.780 1,258,846 +0.32(+4.29%)
Jun 15, 2017 7.500 7.540 7.420 7.460 523,036 -0.07(-0.93%)
Jun 14, 2017 7.590 7.600 7.500 7.530 485,882 -0.09(-1.18%)
Jun 13, 2017 7.630 7.630 7.550 7.620 733,610 -0.01(-0.13%)
Jun 12, 2017 7.630 7.670 7.590 7.630 310,381 +0.00(+0.00%)
Jun 09, 2017 7.590 7.720 7.590 7.630 217,773 +0.02(+0.26%)
Jun 08, 2017 7.680 7.710 7.570 7.610 404,529 -0.08(-1.04%)
Jun 07, 2017 7.780 7.780 7.670 7.690 353,671 -0.10(-1.28%)
Jun 06, 2017 7.730 7.810 7.690 7.790 382,743 +0.06(+0.78%)
Jun 05, 2017 7.730 7.750 7.700 7.730 298,120 -0.03(-0.39%)
Jun 02, 2017 7.660 7.800 7.600 7.760 817,729 +0.10(+1.31%)
Jun 01, 2017 7.620 7.690 7.590 7.660 612,592 +0.04(+0.52%)
May 31, 2017 7.570 7.650 7.520 7.620 673,664 +0.03(+0.40%)
May 30, 2017 7.580 7.700 7.560 7.590 460,180 -0.08(-1.04%)
May 29, 2017 7.620 7.700 7.570 7.670 366,815 +0.05(+0.66%)
May 26, 2017 7.510 7.660 7.510 7.620 521,786 +0.11(+1.46%)
May 25, 2017 7.550 7.600 7.500 7.510 557,281 -0.04(-0.53%)
May 24, 2017 7.500 7.580 7.430 7.550 611,472 +0.04(+0.53%)
May 23, 2017 7.440 7.560 7.390 7.510 773,015 +0.12(+1.62%)
May 19, 2017 7.130 7.435 7.120 7.390 1,057,189 +0.29(+4.08%)
May 18, 2017 7.030 7.170 6.990 7.100 949,543 +0.01(+0.14%)
May 17, 2017 7.050 7.130 7.010 7.090 565,077 +0.02(+0.28%)
May 16, 2017 7.000 7.095 6.980 7.070 786,790 +0.04(+0.57%)
May 15, 2017 7.040 7.050 6.990 7.030 506,649 +0.00(+0.00%)
May 12, 2017 7.010 7.090 7.000 7.030 500,893 +0.01(+0.14%)
May 11, 2017 7.030 7.080 6.990 7.020 640,606 -0.05(-0.71%)
May 10, 2017 7.230 7.230 7.010 7.070 698,048 -0.17(-2.35%)
May 09, 2017 7.300 7.310 7.190 7.240 727,797 -0.09(-1.23%)
May 08, 2017 7.160 7.365 7.140 7.330 582,357 +0.07(+0.96%)
May 05, 2017 7.010 7.380 6.980 7.260 1,217,832 +0.26(+3.71%)
May 04, 2017 7.050 7.070 6.930 7.000 548,761 -0.04(-0.57%)
May 03, 2017 7.030 7.050 6.990 7.040 392,919 +0.02(+0.28%)
May 02, 2017 7.020 7.090 6.970 7.020 538,400 +0.01(+0.14%)
May 01, 2017 6.990 7.030 6.970 7.010 400,350 +0.02(+0.29%)
Apr 28, 2017 7.000 7.000 6.950 6.990 362,035 +0.00(+0.00%)
Apr 27, 2017 7.010 7.060 6.940 6.990 544,837 -0.04(-0.57%)
Apr 26, 2017 6.990 7.050 6.970 7.030 676,963 +0.08(+1.15%)
Apr 25, 2017 7.010 7.070 6.900 6.950 1,345,918 -0.06(-0.86%)
Apr 24, 2017 6.960 7.060 6.920 7.010 960,729 +0.06(+0.86%)
Apr 21, 2017 7.120 7.130 6.880 6.950 1,303,886 -0.18(-2.52%)
Apr 20, 2017 7.330 7.370 7.090 7.130 1,061,986 -0.16(-2.19%)
Apr 19, 2017 7.390 7.410 7.265 7.290 465,479 -0.08(-1.09%)
Apr 18, 2017 7.440 7.440 7.330 7.370 1,084,025 -0.11(-1.47%)
Apr 17, 2017 7.490 7.520 7.430 7.480 772,075 -0.02(-0.27%)
Apr 13, 2017 7.610 7.610 7.480 7.500 317,200 -0.07(-0.92%)
Apr 12, 2017 7.670 7.670 7.530 7.570 504,362 -0.11(-1.43%)
Apr 11, 2017 7.690 7.770 7.640 7.680 508,947 -0.05(-0.65%)
Apr 10, 2017 7.660 7.740 7.610 7.730 639,616 +0.06(+0.78%)
Apr 07, 2017 7.610 7.700 7.600 7.670 565,843 +0.08(+1.05%)
Apr 06, 2017 7.490 7.640 7.460 7.590 254,136 +0.07(+0.93%)
Apr 05, 2017 7.610 7.620 7.500 7.520 300,878 -0.10(-1.31%)
Apr 04, 2017 7.620 7.640 7.530 7.620 433,101 -0.01(-0.13%)
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.