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, 2020 8.470 8.500 8.350 8.380 503,970 -0.14(-1.64%)
Aug 28, 2020 8.580 8.600 8.500 8.520 278,588 +0.00(+0.00%)
Aug 27, 2020 8.530 8.690 8.480 8.520 483,875 -0.02(-0.23%)
Aug 26, 2020 8.470 8.550 8.400 8.540 448,479 +0.03(+0.35%)
Aug 25, 2020 8.480 8.510 8.350 8.510 380,880 +0.03(+0.35%)
Aug 24, 2020 8.550 8.590 8.460 8.480 476,856 -0.03(-0.35%)
Aug 21, 2020 8.440 8.650 8.390 8.510 467,408 +0.08(+0.95%)
Aug 20, 2020 8.460 8.560 8.420 8.430 306,256 -0.06(-0.71%)
Aug 19, 2020 8.630 8.630 8.470 8.490 322,596 -0.12(-1.39%)
Aug 18, 2020 8.530 8.610 8.470 8.610 326,929 +0.08(+0.94%)
Aug 17, 2020 8.490 8.550 8.440 8.530 390,584 +0.06(+0.71%)
Aug 14, 2020 8.560 8.590 8.410 8.470 976,729 -0.12(-1.40%)
Aug 13, 2020 8.670 8.730 8.540 8.590 343,458 -0.14(-1.60%)
Aug 12, 2020 8.710 8.910 8.690 8.730 648,161 +0.02(+0.23%)
Aug 11, 2020 8.720 8.830 8.470 8.710 1,189,420 -0.01(-0.11%)
Aug 10, 2020 8.420 8.810 8.330 8.720 900,478 +0.32(+3.81%)
Aug 07, 2020 8.490 8.490 8.320 8.400 550,696 -0.09(-1.06%)
Aug 06, 2020 8.550 8.580 8.380 8.490 519,348 -0.08(-0.93%)
Aug 05, 2020 8.580 8.620 8.440 8.570 541,183 +0.01(+0.12%)
Aug 04, 2020 8.590 8.750 8.410 8.560 857,169 -0.20(-2.28%)
Jul 31, 2020 8.760 8.760 8.760 0 +0.02(+0.23%)
Jul 30, 2020 8.450 8.870 8.450 8.740 1,032,983 +0.23(+2.70%)
Jul 29, 2020 8.530 8.560 8.440 8.510 350,643 +0.04(+0.47%)
Jul 28, 2020 8.440 8.520 8.430 8.470 219,768 +0.06(+0.71%)
Jul 27, 2020 8.450 8.540 8.370 8.410 176,280 -0.03(-0.36%)
Jul 24, 2020 8.640 8.690 8.400 8.440 373,386 -0.24(-2.76%)
Jul 23, 2020 8.600 8.720 8.550 8.680 226,980 +0.07(+0.81%)
Jul 22, 2020 8.500 8.610 8.470 8.610 227,775 +0.08(+0.94%)
Jul 21, 2020 8.540 8.630 8.450 8.530 307,887 -0.08(-0.93%)
Jul 20, 2020 8.670 8.680 8.470 8.610 275,084 -0.08(-0.92%)
Jul 17, 2020 8.700 8.730 8.610 8.690 235,435 +0.03(+0.35%)
Jul 16, 2020 8.430 8.690 8.430 8.660 548,916 +0.17(+2.00%)
Jul 15, 2020 8.460 8.540 8.310 8.490 437,783 +0.08(+0.95%)
Jul 14, 2020 8.230 8.460 8.180 8.410 363,502 +0.17(+2.06%)
Jul 13, 2020 8.070 8.280 8.040 8.240 462,306 +0.18(+2.23%)
Jul 10, 2020 7.930 8.130 7.930 8.060 337,678 +0.08(+1.00%)
Jul 09, 2020 8.130 8.140 7.950 7.980 374,712 -0.13(-1.60%)
Jul 08, 2020 8.270 8.370 8.080 8.110 318,162 -0.16(-1.93%)
Jul 07, 2020 8.350 8.440 8.230 8.270 433,366 -0.06(-0.72%)
Jul 06, 2020 8.360 8.420 8.170 8.330 357,626 +0.08(+0.97%)
Jul 03, 2020 8.290 8.330 8.240 8.250 143,520 -0.07(-0.84%)
Jul 02, 2020 8.040 8.340 8.030 8.320 391,377 +0.27(+3.35%)
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%)
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.