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

TransAlta Corporation (TSX: TA )

9.790 -0.050 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2018 7.270 7.500 7.240 7.410 1,450,750 +0.15(+2.07%)
Jul 30, 2018 7.170 7.300 7.150 7.260 418,366 +0.08(+1.11%)
Jul 27, 2018 7.180 7.190 7.140 7.180 651,652 +0.01(+0.14%)
Jul 26, 2018 7.040 7.240 7.030 7.170 1,165,271 +0.11(+1.56%)
Jul 25, 2018 6.990 7.080 6.970 7.060 740,840 +0.08(+1.15%)
Jul 24, 2018 7.010 7.040 6.960 6.980 1,111,223 -0.03(-0.43%)
Jul 23, 2018 7.040 7.060 7.010 7.010 1,294,794 -0.02(-0.28%)
Jul 20, 2018 6.990 7.030 6.960 7.030 991,236 +0.02(+0.29%)
Jul 19, 2018 6.990 7.030 6.910 7.010 910,409 +0.01(+0.14%)
Jul 18, 2018 7.010 7.040 6.980 7.000 1,007,546 -0.02(-0.28%)
Jul 17, 2018 6.930 7.070 6.930 7.020 1,157,253 +0.08(+1.15%)
Jul 16, 2018 6.880 6.955 6.840 6.940 723,549 +0.04(+0.58%)
Jul 13, 2018 6.900 6.850 6.900 714,121 +0.02(+0.29%)
Jul 12, 2018 6.850 6.910 6.810 6.880 622,638 +0.04(+0.58%)
Jul 11, 2018 6.850 6.855 6.810 6.840 767,065 -0.03(-0.44%)
Jul 10, 2018 6.710 6.920 6.710 6.870 846,012 +0.16(+2.38%)
Jul 09, 2018 6.710 6.750 6.665 6.710 785,914 +0.00(+0.00%)
Jul 06, 2018 6.740 6.760 6.700 6.710 288,015 -0.02(-0.30%)
Jul 05, 2018 6.700 6.760 6.660 6.730 434,814 +0.03(+0.45%)
Jul 04, 2018 6.690 6.710 6.640 6.700 153,610 +0.04(+0.60%)
Jul 03, 2018 6.530 6.710 6.530 6.660 478,944 +0.06(+0.91%)
Jun 29, 2018 6.600 6.600 6.600 0 +0.19(+2.96%)
Jun 28, 2018 6.380 6.425 6.360 6.410 303,327 +0.05(+0.79%)
Jun 27, 2018 6.400 6.410 6.360 6.360 344,663 -0.03(-0.47%)
Jun 26, 2018 6.490 6.500 6.360 6.390 1,252,990 -0.08(-1.24%)
Jun 25, 2018 6.590 6.590 6.470 6.470 657,705 -0.12(-1.82%)
Jun 22, 2018 6.570 6.640 6.570 6.590 396,604 +0.04(+0.61%)
Jun 21, 2018 6.600 6.640 6.530 6.550 206,001 -0.06(-0.91%)
Jun 20, 2018 6.530 6.650 6.530 6.610 254,940 +0.08(+1.23%)
Jun 19, 2018 6.500 6.550 6.480 6.530 155,074 -0.05(-0.76%)
Jun 18, 2018 6.530 6.580 6.530 6.580 169,480 +0.08(+1.23%)
Jun 15, 2018 6.540 6.470 6.500 517,807 -0.04(-0.61%)
Jun 14, 2018 6.600 6.610 6.530 6.540 160,626 -0.09(-1.36%)
Jun 13, 2018 6.600 6.660 6.560 6.630 216,083 +0.02(+0.30%)
Jun 12, 2018 6.610 6.630 6.600 6.610 226,673 -0.01(-0.15%)
Jun 11, 2018 6.580 6.620 6.570 6.620 64,980 +0.04(+0.61%)
Jun 08, 2018 6.590 6.590 6.550 6.580 186,608 -0.02(-0.30%)
Jun 07, 2018 6.600 6.620 6.570 6.600 190,080 +0.00(+0.00%)
Jun 06, 2018 6.560 6.600 448,959 -0.02(-0.30%)
Jun 05, 2018 6.700 6.710 6.600 6.620 293,149 -0.08(-1.19%)
Jun 04, 2018 6.590 6.720 6.590 6.700 653,274 +0.10(+1.52%)
Jun 01, 2018 6.670 6.680 6.570 6.600 535,583 -0.07(-1.05%)
May 31, 2018 6.680 6.715 6.640 6.670 575,270 -0.06(-0.89%)
May 30, 2018 6.690 6.730 6.690 6.730 250,257 +0.03(+0.45%)
May 29, 2018 6.690 6.735 6.670 6.700 604,635 +0.01(+0.15%)
May 28, 2018 6.670 6.790 6.670 6.690 123,813 +0.02(+0.30%)
May 25, 2018 6.700 6.725 6.590 6.670 307,341 -0.02(-0.30%)
May 24, 2018 6.700 6.730 6.690 6.690 248,808 -0.02(-0.30%)
May 23, 2018 6.700 6.750 6.695 6.710 231,822 +0.00(+0.00%)
May 22, 2018 6.720 6.755 6.705 6.710 152,142 -0.01(-0.15%)
May 18, 2018 6.720 6.720 6.720 0 +0.00(+0.00%)
May 17, 2018 6.720 6.775 6.700 6.720 422,861 -0.02(-0.30%)
May 16, 2018 6.800 6.850 6.660 6.740 799,474 -0.08(-1.17%)
May 15, 2018 6.720 6.840 6.710 6.820 594,405 +0.07(+1.04%)
May 14, 2018 6.660 6.750 6.660 6.750 249,353 +0.09(+1.35%)
May 11, 2018 6.710 6.720 6.630 6.660 251,566 -0.05(-0.75%)
May 10, 2018 6.680 6.740 6.640 6.710 715,710 +0.04(+0.60%)
May 09, 2018 6.680 6.775 6.640 6.670 733,530 -0.08(-1.19%)
May 08, 2018 7.000 7.000 6.510 6.750 1,290,480 -0.13(-1.89%)
May 07, 2018 6.930 6.930 6.875 6.880 425,689 -0.05(-0.72%)
May 04, 2018 6.880 6.980 6.860 6.930 669,381 +0.05(+0.73%)
May 03, 2018 6.850 6.920 6.800 6.880 898,885 +0.03(+0.44%)
May 02, 2018 6.770 6.860 6.760 6.850 240,067 +0.08(+1.18%)
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.