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 (%)
Aug 31, 2017 7.680 7.710 7.650 7.670 220,649 -0.01(-0.13%)
Aug 30, 2017 7.630 7.700 7.630 7.680 160,415 +0.02(+0.26%)
Aug 29, 2017 7.680 7.680 7.620 7.660 226,731 -0.04(-0.52%)
Aug 28, 2017 7.810 7.850 7.700 7.700 124,761 -0.12(-1.53%)
Aug 25, 2017 7.890 7.890 7.810 7.820 597,799 -0.03(-0.38%)
Aug 24, 2017 7.810 7.930 7.810 7.850 229,521 +0.02(+0.26%)
Aug 23, 2017 7.670 7.850 7.660 7.830 272,102 +0.15(+1.95%)
Aug 22, 2017 7.730 7.780 7.640 7.680 282,387 -0.06(-0.78%)
Aug 21, 2017 7.790 7.850 7.740 7.740 181,926 -0.08(-1.02%)
Aug 18, 2017 7.830 7.840 7.760 7.820 124,184 -0.04(-0.51%)
Aug 17, 2017 7.890 7.950 7.850 7.860 155,388 -0.02(-0.25%)
Aug 16, 2017 8.010 8.010 7.860 7.880 346,288 -0.13(-1.62%)
Aug 15, 2017 7.970 8.020 7.970 8.010 349,065 +0.01(+0.12%)
Aug 14, 2017 7.900 8.000 7.890 8.000 608,242 +0.11(+1.39%)
Aug 11, 2017 7.960 8.120 7.890 7.890 683,257 -0.13(-1.62%)
Aug 10, 2017 7.980 8.190 7.960 8.020 735,366 -0.20(-2.43%)
Aug 09, 2017 8.250 8.315 8.170 8.220 445,866 -0.02(-0.24%)
Aug 08, 2017 8.230 8.300 8.200 8.240 327,253 +0.00(+0.00%)
Aug 04, 2017 8.150 8.250 8.150 8.240 252,159 +0.10(+1.23%)
Aug 03, 2017 8.100 8.210 8.070 8.140 212,092 +0.05(+0.62%)
Aug 02, 2017 7.900 8.120 7.900 8.090 934,816 +0.19(+2.41%)
Aug 01, 2017 8.100 8.130 7.800 7.900 892,031 -0.23(-2.83%)
Jul 31, 2017 8.120 8.225 8.090 8.130 321,410 +0.00(+0.00%)
Jul 28, 2017 8.040 8.170 8.010 8.130 331,557 +0.07(+0.87%)
Jul 27, 2017 8.080 8.100 8.010 8.060 311,619 -0.02(-0.25%)
Jul 26, 2017 8.020 8.150 8.020 8.080 363,797 +0.02(+0.25%)
Jul 25, 2017 8.070 8.160 8.020 8.060 308,059 -0.03(-0.37%)
Jul 24, 2017 8.120 8.190 8.090 8.090 249,476 -0.06(-0.74%)
Jul 21, 2017 8.100 8.180 8.070 8.150 389,212 +0.05(+0.62%)
Jul 20, 2017 8.210 8.100 8.100 370,070 -0.05(-0.61%)
Jul 19, 2017 7.950 8.270 7.940 8.150 907,917 +0.08(+0.99%)
Jul 18, 2017 7.970 8.080 7.930 8.070 558,620 +0.08(+1.00%)
Jul 17, 2017 8.000 8.000 7.950 7.990 545,596 +0.00(+0.00%)
Jul 14, 2017 8.000 7.750 7.990 1,063,140 +0.02(+0.25%)
Jul 13, 2017 7.900 7.970 7.840 7.970 686,895 +0.05(+0.63%)
Jul 12, 2017 7.950 8.010 7.900 7.920 3,604,325 +0.00(+0.00%)
Jul 11, 2017 7.980 8.030 7.860 7.920 714,199 -0.10(-1.25%)
Jul 10, 2017 8.090 8.100 7.980 8.020 803,490 -0.08(-0.99%)
Jul 07, 2017 8.180 8.180 8.040 8.100 824,028 -0.11(-1.34%)
Jul 06, 2017 8.290 8.310 8.200 8.210 732,181 -0.10(-1.20%)
Jul 05, 2017 8.330 8.375 8.240 8.310 713,659 -0.05(-0.60%)
Jul 04, 2017 8.320 8.500 8.320 8.360 287,955 +0.07(+0.84%)
Jul 03, 2017 8.290 8.290 8.290 8.290 0 +0.00(+0.00%)
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%)
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.