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, 2020 8.050 8.050 8.050 0 +0.06(+0.75%)
Jun 29, 2020 7.800 8.080 7.780 7.990 678,877 +0.24(+3.10%)
Jun 26, 2020 7.790 7.980 7.730 7.750 555,681 -0.04(-0.51%)
Jun 25, 2020 7.850 7.960 7.770 7.790 752,368 -0.08(-1.02%)
Jun 24, 2020 8.020 8.040 7.850 7.870 620,998 -0.24(-2.96%)
Jun 23, 2020 8.220 8.280 8.080 8.110 298,764 -0.05(-0.61%)
Jun 22, 2020 8.230 8.310 8.080 8.160 438,581 -0.09(-1.09%)
Jun 19, 2020 8.260 8.330 8.150 8.250 922,716 +0.05(+0.61%)
Jun 18, 2020 8.090 8.210 8.030 8.200 296,844 +0.06(+0.74%)
Jun 17, 2020 8.230 8.270 8.070 8.140 2,172,625 -0.10(-1.21%)
Jun 16, 2020 8.360 8.460 8.200 8.240 355,245 +0.07(+0.86%)
Jun 15, 2020 7.860 8.260 7.790 8.170 580,522 +0.16(+2.00%)
Jun 12, 2020 8.050 8.210 7.930 8.010 409,407 +0.21(+2.69%)
Jun 11, 2020 8.300 8.300 7.800 7.800 774,753 -0.70(-8.24%)
Jun 10, 2020 8.650 8.660 8.480 8.500 438,331 -0.17(-1.96%)
Jun 09, 2020 8.730 8.750 8.550 8.670 324,500 -0.14(-1.59%)
Jun 08, 2020 8.820 9.000 8.790 8.810 491,397 +0.07(+0.80%)
Jun 05, 2020 8.580 8.920 8.580 8.740 718,628 +0.36(+4.30%)
Jun 04, 2020 8.160 8.510 8.160 8.380 557,797 +0.20(+2.44%)
Jun 03, 2020 8.200 8.240 8.070 8.180 454,906 +0.05(+0.62%)
Jun 02, 2020 8.100 8.220 8.070 8.130 369,304 +0.05(+0.62%)
Jun 01, 2020 8.040 8.120 7.970 8.080 462,343 +0.03(+0.37%)
May 29, 2020 7.990 8.110 7.860 8.050 1,012,541 +0.05(+0.63%)
May 28, 2020 7.990 8.060 7.910 8.000 801,863 +0.07(+0.88%)
May 27, 2020 8.080 8.120 7.850 7.930 639,262 -0.12(-1.49%)
May 26, 2020 8.040 8.210 7.950 8.050 662,195 +0.10(+1.26%)
May 25, 2020 7.870 8.050 7.830 7.950 257,206 +0.12(+1.53%)
May 22, 2020 7.790 7.850 7.730 7.830 350,121 +0.02(+0.26%)
May 21, 2020 7.750 7.960 7.730 7.810 649,522 +0.03(+0.39%)
May 20, 2020 7.510 7.800 7.510 7.780 849,059 +0.30(+4.01%)
May 19, 2020 7.810 7.850 7.430 7.480 2,809,621 -0.02(-0.27%)
May 15, 2020 7.500 7.500 7.500 0 -0.25(-3.23%)
May 14, 2020 7.660 7.850 7.370 7.750 1,172,795 -0.05(-0.64%)
May 13, 2020 8.020 8.090 7.740 7.800 869,654 -0.39(-4.76%)
May 12, 2020 8.540 8.550 8.160 8.190 1,345,932 +0.02(+0.24%)
May 11, 2020 8.110 8.170 8.000 8.170 488,535 +0.03(+0.37%)
May 08, 2020 8.200 8.200 8.030 8.140 296,854 +0.01(+0.12%)
May 07, 2020 8.120 8.170 8.010 8.130 353,676 +0.08(+0.99%)
May 06, 2020 8.060 8.290 7.990 8.050 628,550 +0.02(+0.25%)
May 05, 2020 7.990 8.190 7.930 8.030 597,232 +0.11(+1.39%)
May 04, 2020 7.810 8.010 7.800 7.920 498,525 +0.00(+0.00%)
May 01, 2020 8.050 8.160 7.840 7.920 840,720 -0.27(-3.30%)
Apr 30, 2020 8.390 8.400 8.000 8.190 545,313 -0.30(-3.53%)
Apr 29, 2020 8.300 8.580 8.300 8.490 619,041 +0.28(+3.41%)
Apr 28, 2020 8.170 8.480 8.100 8.210 642,883 +0.09(+1.11%)
Apr 27, 2020 7.940 8.140 7.850 8.120 756,880 +0.26(+3.31%)
Apr 24, 2020 7.740 7.920 7.680 7.860 543,375 +0.15(+1.95%)
Apr 23, 2020 7.700 7.900 7.630 7.710 755,795 +0.05(+0.65%)
Apr 22, 2020 7.530 7.690 7.390 7.660 597,852 +0.25(+3.37%)
Apr 21, 2020 7.750 7.790 7.180 7.410 1,016,574 -0.55(-6.91%)
Apr 20, 2020 7.750 8.130 7.570 7.960 1,155,510 +0.12(+1.53%)
Apr 17, 2020 7.760 7.870 7.600 7.840 1,056,829 +0.23(+3.02%)
Apr 16, 2020 7.850 7.880 7.550 7.610 805,883 -0.15(-1.93%)
Apr 15, 2020 7.780 8.010 7.590 7.760 821,966 -0.15(-1.90%)
Apr 14, 2020 7.950 8.220 7.880 7.910 641,961 +0.05(+0.64%)
Apr 13, 2020 8.050 8.180 7.690 7.860 496,664 -0.24(-2.96%)
Apr 09, 2020 8.100 8.100 8.100 0 +0.02(+0.25%)
Apr 08, 2020 7.760 8.350 7.650 8.080 1,287,769 +0.37(+4.80%)
Apr 07, 2020 7.610 7.850 7.430 7.710 1,353,168 +0.23(+3.07%)
Apr 06, 2020 7.270 7.590 7.250 7.480 823,295 +0.40(+5.65%)
Apr 03, 2020 7.110 7.360 6.970 7.080 1,051,758 -0.01(-0.14%)
Apr 02, 2020 6.990 7.290 6.980 7.090 741,687 +0.11(+1.58%)
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.