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

TransAlta Corporation (TSX: TA )

9.830 -0.120 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 31, 2016 5.960 6.130 5.940 6.040 860,111 +0.08(+1.34%)
Mar 30, 2016 5.930 6.040 5.880 5.960 709,217 +0.07(+1.19%)
Mar 29, 2016 5.680 5.920 5.660 5.890 742,681 +0.16(+2.79%)
Mar 28, 2016 5.710 5.750 5.610 5.730 525,500 -0.01(-0.17%)
Mar 24, 2016 5.740 5.740 5.740 0 -0.04(-0.69%)
Mar 23, 2016 5.920 5.950 5.750 5.780 773,814 -0.20(-3.34%)
Mar 22, 2016 5.920 6.020 5.890 5.980 811,745 +0.08(+1.36%)
Mar 21, 2016 5.690 5.900 5.640 5.900 836,180 +0.28(+4.98%)
Mar 18, 2016 5.730 5.760 5.540 5.620 7,013,460 -0.09(-1.58%)
Mar 17, 2016 5.870 5.870 5.680 5.710 1,113,618 -0.14(-2.39%)
Mar 16, 2016 5.990 5.995 5.740 5.850 1,938,678 -0.16(-2.66%)
Mar 15, 2016 6.040 6.060 5.940 6.010 1,041,246 -0.08(-1.31%)
Mar 14, 2016 5.970 6.100 5.940 6.090 936,601 +0.09(+1.50%)
Mar 11, 2016 6.010 6.090 5.970 6.000 708,878 +0.04(+0.67%)
Mar 10, 2016 6.060 6.120 5.950 5.960 1,503,075 -0.13(-2.13%)
Mar 09, 2016 5.930 6.180 5.920 6.090 1,335,976 +0.15(+2.53%)
Mar 08, 2016 5.980 6.010 5.850 5.940 1,397,431 -0.06(-1.00%)
Mar 07, 2016 5.980 6.070 5.950 6.000 2,786,701 +0.01(+0.17%)
Mar 04, 2016 6.010 6.070 5.980 5.990 1,164,815 -0.02(-0.33%)
Mar 03, 2016 5.980 6.200 5.940 6.010 1,601,761 +0.03(+0.50%)
Mar 02, 2016 6.010 6.060 5.930 5.980 732,750 -0.01(-0.17%)
Mar 01, 2016 5.940 6.080 5.910 5.990 1,100,116 +0.06(+1.01%)
Feb 29, 2016 5.850 5.970 5.850 5.930 2,376,259 +0.01(+0.17%)
Feb 26, 2016 6.000 6.050 5.870 5.920 770,236 -0.02(-0.34%)
Feb 25, 2016 6.010 6.010 5.860 5.940 881,933 -0.07(-1.16%)
Feb 24, 2016 5.890 6.020 5.810 6.010 840,958 +0.07(+1.18%)
Feb 23, 2016 5.880 5.950 5.770 5.940 1,175,257 +0.01(+0.17%)
Feb 22, 2016 5.880 6.070 5.880 5.930 1,315,035 +0.12(+2.07%)
Feb 19, 2016 5.670 5.870 5.550 5.810 1,370,155 +0.14(+2.47%)
Feb 18, 2016 5.600 5.790 5.470 5.670 2,323,586 -0.14(-2.41%)
Feb 17, 2016 5.250 5.810 5.250 5.810 1,747,185 +0.82(+16.43%)
Feb 16, 2016 4.930 5.040 4.850 4.990 933,435 +0.11(+2.25%)
Feb 12, 2016 4.880 4.880 4.880 0 +0.08(+1.67%)
Feb 11, 2016 4.960 4.960 4.730 4.800 929,231 -0.20(-4.00%)
Feb 10, 2016 5.180 5.200 4.990 5.000 616,575 -0.18(-3.47%)
Feb 09, 2016 5.450 5.480 5.170 5.180 1,234,258 -0.30(-5.47%)
Feb 08, 2016 5.370 5.560 5.190 5.480 2,447,994 +0.10(+1.86%)
Feb 05, 2016 5.260 5.420 5.210 5.380 889,854 +0.10(+1.89%)
Feb 04, 2016 5.100 5.350 5.100 5.280 1,415,110 +0.11(+2.13%)
Feb 03, 2016 4.950 5.190 4.940 5.170 1,373,203 +0.22(+4.44%)
Feb 02, 2016 4.840 4.960 4.670 4.950 804,053 +0.04(+0.81%)
Feb 01, 2016 4.910 4.930 4.770 4.910 697,477 -0.01(-0.20%)
Jan 29, 2016 4.780 4.950 4.760 4.920 1,891,446 +0.19(+4.02%)
Jan 28, 2016 4.590 4.750 4.560 4.730 2,644,316 +0.25(+5.58%)
Jan 27, 2016 4.290 4.500 4.210 4.480 2,971,212 +0.24(+5.66%)
Jan 26, 2016 4.200 4.250 4.130 4.240 1,227,103 +0.10(+2.42%)
Jan 25, 2016 4.350 4.360 4.090 4.140 1,094,139 -0.26(-5.91%)
Jan 22, 2016 4.250 4.430 4.200 4.400 1,215,716 +0.26(+6.28%)
Jan 21, 2016 3.910 4.170 3.850 4.140 1,747,101 +0.23(+5.88%)
Jan 20, 2016 3.900 3.980 3.705 3.910 1,950,005 -0.01(-0.26%)
Jan 19, 2016 3.800 3.940 3.740 3.920 1,526,646 +0.12(+3.16%)
Jan 18, 2016 3.680 3.810 3.600 3.800 893,937 +0.04(+1.06%)
Jan 15, 2016 3.970 4.050 3.740 3.760 4,559,984 -0.60(-13.76%)
Jan 14, 2016 4.340 4.420 4.150 4.360 918,063 -0.01(-0.23%)
Jan 13, 2016 4.590 4.690 4.350 4.370 718,375 -0.24(-5.21%)
Jan 12, 2016 4.610 4.690 4.440 4.610 1,011,937 +0.08(+1.77%)
Jan 11, 2016 4.500 4.530 4.380 4.530 936,417 +0.10(+2.26%)
Jan 08, 2016 4.320 4.480 4.230 4.430 1,103,561 +0.20(+4.73%)
Jan 07, 2016 4.510 4.680 4.230 4.230 1,290,436 -0.40(-8.64%)
Jan 06, 2016 4.680 4.820 4.620 4.630 808,032 -0.08(-1.70%)
Jan 05, 2016 4.890 4.920 4.680 4.710 556,156 -0.17(-3.48%)
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.