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 (%)
Jul 31, 2019 8.060 8.130 8.020 8.090 647,762 +0.03(+0.37%)
Jul 30, 2019 7.960 8.080 7.890 8.060 485,037 +0.09(+1.13%)
Jul 29, 2019 7.920 8.030 7.920 7.970 196,534 +0.02(+0.25%)
Jul 26, 2019 8.110 8.120 7.900 7.950 387,112 -0.15(-1.85%)
Jul 25, 2019 8.200 8.200 8.020 8.100 290,888 -0.10(-1.22%)
Jul 24, 2019 8.100 8.220 8.020 8.200 545,015 +0.09(+1.11%)
Jul 23, 2019 8.110 8.170 8.060 8.110 183,913 +0.01(+0.12%)
Jul 22, 2019 8.010 8.160 7.980 8.100 445,670 +0.08(+1.00%)
Jul 19, 2019 8.000 8.110 7.960 8.020 263,309 +0.05(+0.63%)
Jul 18, 2019 7.980 8.030 7.900 7.970 303,605 -0.03(-0.38%)
Jul 17, 2019 8.020 8.110 7.970 8.000 179,395 -0.01(-0.12%)
Jul 16, 2019 8.120 8.140 7.950 8.010 281,126 -0.13(-1.60%)
Jul 15, 2019 8.160 8.260 8.060 8.140 272,618 -0.03(-0.37%)
Jul 12, 2019 8.170 8.330 8.130 8.170 640,067 -0.01(-0.12%)
Jul 11, 2019 8.170 8.270 8.150 8.180 595,553 +0.00(+0.00%)
Jul 10, 2019 8.130 8.250 8.000 8.180 328,307 +0.06(+0.74%)
Jul 09, 2019 8.230 8.260 8.060 8.120 396,957 -0.13(-1.58%)
Jul 08, 2019 8.260 8.320 8.200 8.250 284,143 -0.01(-0.12%)
Jul 05, 2019 8.270 8.330 8.070 8.260 614,431 +0.03(+0.36%)
Jul 04, 2019 8.350 8.380 8.230 8.230 189,598 -0.10(-1.20%)
Jul 03, 2019 8.270 8.450 8.230 8.330 513,222 +0.07(+0.85%)
Jul 02, 2019 8.460 8.460 8.250 8.260 549,204 -0.26(-3.05%)
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%)
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.