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

TransAlta Corporation (TSX: TA )

10.05 +0.16 (+1.62%)
Streaming Delayed Price Updated: 2:31 PM EDT, Jun 10, 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, 2018 7.670 7.670 7.670 0 +0.07(+0.92%)
Aug 30, 2018 7.510 7.680 7.500 7.600 1,078,587 +0.03(+0.40%)
Aug 29, 2018 7.580 7.600 7.450 7.570 435,695 -0.02(-0.26%)
Aug 28, 2018 7.600 7.620 7.510 7.590 324,331 -0.01(-0.13%)
Aug 27, 2018 7.600 7.620 7.560 7.600 314,958 +0.00(+0.00%)
Aug 24, 2018 7.600 7.610 7.560 7.600 231,210 -0.01(-0.13%)
Aug 23, 2018 7.610 7.650 7.600 7.610 325,733 -0.01(-0.13%)
Aug 22, 2018 7.690 7.720 7.600 7.620 248,247 -0.05(-0.65%)
Aug 21, 2018 7.680 7.730 7.650 7.670 299,545 -0.02(-0.26%)
Aug 20, 2018 7.660 7.730 7.610 7.690 427,375 +0.03(+0.39%)
Aug 17, 2018 7.620 7.730 7.600 7.660 787,078 +0.06(+0.79%)
Aug 16, 2018 7.550 7.680 7.540 7.600 1,486,591 +0.05(+0.66%)
Aug 15, 2018 7.560 7.570 7.470 7.550 988,894 -0.02(-0.26%)
Aug 14, 2018 7.480 7.600 7.470 7.570 823,254 +0.07(+0.93%)
Aug 13, 2018 7.450 7.510 7.360 7.500 933,487 +0.05(+0.67%)
Aug 10, 2018 7.520 7.570 7.450 7.450 1,068,820 -0.05(-0.67%)
Aug 09, 2018 7.520 7.580 7.450 7.500 873,206 -0.02(-0.27%)
Aug 08, 2018 7.660 7.700 7.510 7.520 1,269,405 -0.21(-2.72%)
Aug 07, 2018 7.560 7.750 7.500 7.730 1,647,955 +0.18(+2.38%)
Aug 03, 2018 7.550 7.550 7.550 0 +0.12(+1.62%)
Aug 02, 2018 7.280 7.470 7.280 7.430 830,064 +0.11(+1.50%)
Aug 01, 2018 7.420 7.420 7.270 7.320 853,491 -0.09(-1.21%)
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%)
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.