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 28, 2019 8.520 8.520 8.520 0 +0.53(+6.63%)
Jun 27, 2019 8.090 8.110 7.870 7.990 1,201,384 -0.13(-1.60%)
Jun 26, 2019 8.480 8.550 8.080 8.120 1,028,345 -0.37(-4.36%)
Jun 25, 2019 8.430 8.570 8.390 8.490 676,481 +0.08(+0.95%)
Jun 24, 2019 8.590 8.590 8.320 8.410 918,850 -0.15(-1.75%)
Jun 21, 2019 8.490 8.660 8.490 8.560 1,077,582 +0.03(+0.35%)
Jun 20, 2019 8.490 8.580 8.490 8.530 589,483 +0.07(+0.83%)
Jun 19, 2019 8.490 8.540 8.460 8.460 612,939 -0.02(-0.24%)
Jun 18, 2019 8.510 8.580 8.450 8.480 668,671 -0.01(-0.12%)
Jun 17, 2019 8.710 8.770 8.470 8.490 756,752 -0.23(-2.64%)
Jun 14, 2019 8.710 8.800 8.680 8.720 458,729 +0.05(+0.58%)
Jun 13, 2019 8.550 8.730 8.530 8.670 604,447 +0.15(+1.76%)
Jun 12, 2019 8.550 8.660 8.490 8.520 846,266 -0.04(-0.47%)
Jun 11, 2019 8.650 8.650 8.370 8.560 711,829 -0.03(-0.35%)
Jun 10, 2019 8.690 8.700 8.500 8.590 558,393 -0.10(-1.15%)
Jun 07, 2019 8.680 8.770 8.610 8.690 787,668 +0.02(+0.23%)
Jun 06, 2019 8.570 8.730 8.540 8.670 531,588 +0.08(+0.93%)
Jun 05, 2019 8.460 8.630 8.340 8.590 983,758 +0.09(+1.06%)
Jun 04, 2019 8.720 8.720 8.450 8.500 547,336 -0.21(-2.41%)
Jun 03, 2019 8.900 8.960 8.670 8.710 530,414 -0.23(-2.57%)
May 31, 2019 8.620 8.950 8.540 8.940 818,600 +0.24(+2.76%)
May 30, 2019 8.610 8.810 8.600 8.700 3,869,600 +0.09(+1.05%)
May 29, 2019 8.810 8.850 8.540 8.610 912,637 -0.24(-2.71%)
May 28, 2019 8.850 8.930 8.800 8.850 545,121 -0.01(-0.11%)
May 27, 2019 8.700 8.910 8.650 8.860 233,511 +0.14(+1.61%)
May 24, 2019 8.640 8.790 8.620 8.720 569,481 +0.07(+0.81%)
May 23, 2019 8.810 8.820 8.560 8.650 898,866 -0.16(-1.82%)
May 22, 2019 8.780 9.020 8.760 8.810 764,543 +0.00(+0.00%)
May 21, 2019 8.700 8.920 8.580 8.810 609,133 +0.01(+0.11%)
May 17, 2019 8.800 8.800 8.800 0 -0.02(-0.23%)
May 16, 2019 8.850 8.860 8.710 8.820 528,223 -0.04(-0.45%)
May 15, 2019 9.140 9.140 8.830 8.860 757,726 -0.25(-2.74%)
May 14, 2019 9.130 9.170 9.010 9.110 736,137 +0.03(+0.33%)
May 13, 2019 8.990 9.110 8.850 9.080 407,827 +0.04(+0.44%)
May 10, 2019 9.010 9.090 9.000 9.040 741,703 +0.00(+0.00%)
May 09, 2019 8.990 9.100 8.970 9.040 435,466 +0.04(+0.44%)
May 08, 2019 9.010 9.050 8.890 9.000 410,100 -0.02(-0.22%)
May 07, 2019 8.980 9.040 8.930 9.020 226,268 +0.01(+0.11%)
May 06, 2019 8.980 9.030 8.900 9.010 762,208 +0.03(+0.33%)
May 03, 2019 9.000 9.080 8.980 8.980 495,861 -0.02(-0.22%)
May 02, 2019 8.930 9.090 8.840 9.000 597,276 +0.05(+0.56%)
May 01, 2019 9.040 9.110 8.890 8.950 527,251 -0.09(-1.00%)
Apr 30, 2019 9.000 9.110 8.980 9.040 391,386 +0.05(+0.56%)
Apr 29, 2019 9.020 9.120 8.960 8.990 945,431 -0.06(-0.66%)
Apr 26, 2019 9.000 9.130 8.960 9.050 540,362 +0.03(+0.33%)
Apr 25, 2019 9.200 9.290 8.960 9.020 1,188,947 -0.18(-1.96%)
Apr 24, 2019 9.180 9.280 9.120 9.200 767,172 -0.04(-0.43%)
Apr 23, 2019 9.370 9.430 9.180 9.240 1,134,673 -0.17(-1.81%)
Apr 22, 2019 9.420 9.510 9.260 9.410 501,477 -0.01(-0.11%)
Apr 18, 2019 9.420 9.420 9.420 0 -0.26(-2.69%)
Apr 17, 2019 9.610 9.770 9.550 9.680 542,955 +0.10(+1.04%)
Apr 16, 2019 9.730 9.790 9.530 9.580 515,141 -0.16(-1.64%)
Apr 15, 2019 9.780 9.840 9.680 9.740 504,604 -0.06(-0.61%)
Apr 12, 2019 9.870 9.910 9.700 9.800 612,491 -0.03(-0.31%)
Apr 11, 2019 9.910 9.910 9.810 9.830 199,155 -0.06(-0.61%)
Apr 10, 2019 9.830 10.01 9.760 9.890 700,166 +0.06(+0.61%)
Apr 09, 2019 9.830 9.930 9.790 9.830 822,652 -0.03(-0.30%)
Apr 08, 2019 9.850 9.940 9.790 9.860 784,879 -0.01(-0.10%)
Apr 05, 2019 9.900 9.970 9.740 9.870 1,150,520 +0.00(+0.00%)
Apr 04, 2019 9.940 10.00 9.870 9.870 713,658 -0.10(-1.00%)
Apr 03, 2019 9.970 10.02 9.750 9.970 1,151,003 -0.02(-0.20%)
Apr 02, 2019 9.920 10.14 9.880 9.990 995,533 +0.03(+0.30%)
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.