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 (%)
Sep 30, 2020 8.260 8.290 8.140 8.190 1,159,639 -0.03(-0.36%)
Sep 29, 2020 8.090 8.250 8.050 8.220 646,392 +0.17(+2.11%)
Sep 28, 2020 7.890 8.140 7.870 8.050 1,012,317 +0.23(+2.94%)
Sep 25, 2020 7.740 7.880 7.690 7.820 404,426 +0.08(+1.03%)
Sep 24, 2020 7.730 7.830 7.670 7.740 452,175 -0.02(-0.26%)
Sep 23, 2020 8.070 8.110 7.730 7.760 550,285 -0.29(-3.60%)
Sep 22, 2020 7.830 8.110 7.830 8.050 622,680 +0.24(+3.07%)
Sep 21, 2020 7.980 7.990 7.800 7.810 778,872 -0.25(-3.10%)
Sep 18, 2020 8.100 8.120 8.000 8.060 2,421,908 -0.04(-0.49%)
Sep 17, 2020 7.990 8.110 7.900 8.100 429,241 +0.04(+0.50%)
Sep 16, 2020 8.140 8.200 8.020 8.060 510,470 -0.07(-0.86%)
Sep 15, 2020 8.040 8.280 8.040 8.130 890,158 +0.12(+1.50%)
Sep 14, 2020 8.130 8.160 7.910 8.010 751,620 -0.10(-1.23%)
Sep 11, 2020 8.180 8.220 8.070 8.110 873,184 -0.02(-0.25%)
Sep 10, 2020 8.230 8.230 8.080 8.130 681,164 -0.09(-1.09%)
Sep 09, 2020 8.120 8.310 8.110 8.220 451,739 +0.13(+1.61%)
Sep 08, 2020 8.110 8.160 7.960 8.090 590,275 -0.07(-0.86%)
Sep 04, 2020 8.160 8.160 8.160 0 -0.22(-2.63%)
Sep 03, 2020 8.430 8.490 8.290 8.380 637,431 -0.02(-0.24%)
Sep 02, 2020 8.350 8.440 8.320 8.400 273,339 +0.06(+0.72%)
Sep 01, 2020 8.410 8.410 8.180 8.340 762,520 -0.04(-0.48%)
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%)
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.