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 (%)
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%)
Jan 04, 2016 4.810 4.940 4.760 4.880 700,946 -0.03(-0.61%)
Dec 31, 2015 4.910 4.910 4.910 0 +0.05(+1.03%)
Dec 30, 2015 4.760 4.900 4.690 4.860 698,327 +0.13(+2.75%)
Dec 29, 2015 4.990 4.990 4.730 4.730 677,498 -0.25(-5.02%)
Dec 24, 2015 4.980 4.980 4.980 0 +0.12(+2.47%)
Dec 23, 2015 4.660 4.880 4.630 4.860 716,607 +0.24(+5.19%)
Dec 22, 2015 4.710 4.790 4.620 4.620 1,101,987 -0.16(-3.35%)
Dec 21, 2015 4.850 4.950 4.750 4.780 1,152,834 -0.07(-1.44%)
Dec 18, 2015 4.700 4.860 4.660 4.850 2,520,717 +0.15(+3.19%)
Dec 17, 2015 4.700 4.735 4.610 4.700 1,351,161 +0.07(+1.51%)
Dec 16, 2015 4.360 4.670 4.290 4.630 3,022,567 +0.27(+6.19%)
Dec 15, 2015 4.150 4.395 4.150 4.360 1,206,180 +0.23(+5.57%)
Dec 14, 2015 4.280 4.100 4.130 1,237,986 -0.08(-1.90%)
Dec 11, 2015 4.250 4.290 4.160 4.210 912,500 -0.03(-0.71%)
Dec 10, 2015 4.260 4.330 4.160 4.240 1,546,629 -0.05(-1.17%)
Dec 09, 2015 4.320 4.510 4.250 4.290 1,229,433 -0.06(-1.38%)
Dec 08, 2015 4.560 4.600 4.310 4.350 2,385,315 -0.35(-7.45%)
Dec 07, 2015 4.850 4.870 4.680 4.700 1,345,948 -0.20(-4.08%)
Dec 04, 2015 5.010 5.030 4.865 4.900 1,475,580 -0.15(-2.97%)
Dec 03, 2015 5.060 5.120 4.960 5.050 1,563,497 -0.02(-0.39%)
Dec 02, 2015 5.290 5.300 5.060 5.070 1,768,754 -0.23(-4.34%)
Dec 01, 2015 5.420 5.485 5.290 5.300 1,652,138 -0.07(-1.30%)
Nov 30, 2015 5.640 5.650 5.330 5.370 14,113,794 -0.19(-3.42%)
Nov 27, 2015 5.750 5.750 5.550 5.560 1,026,392 -0.26(-4.47%)
Nov 26, 2015 5.660 5.820 5.630 5.820 852,070 +0.19(+3.37%)
Nov 25, 2015 5.600 5.680 5.510 5.630 1,331,034 +0.05(+0.90%)
Nov 24, 2015 6.200 6.200 5.550 5.580 3,126,016 -0.38(-6.38%)
Nov 23, 2015 5.960 3,413,336 +0.51(+9.36%)
Nov 20, 2015 5.410 5.460 5.320 5.450 973,995 +0.11(+2.06%)
Nov 19, 2015 5.690 5.710 5.250 5.340 1,851,505 -0.38(-6.64%)
Nov 18, 2015 5.740 5.870 5.680 5.720 855,396 -0.01(-0.17%)
Nov 17, 2015 5.900 6.000 5.685 5.730 1,154,855 -0.24(-4.02%)
Nov 16, 2015 5.750 6.000 5.720 5.970 986,003 +0.24(+4.19%)
Nov 13, 2015 5.820 5.900 5.730 5.730 1,305,163 -0.05(-0.87%)
Nov 12, 2015 5.790 5.960 5.760 5.780 1,067,661 +0.02(+0.35%)
Nov 11, 2015 5.960 6.000 5.740 5.760 1,571,241 -0.23(-3.84%)
Nov 10, 2015 6.130 6.140 5.900 5.990 873,738 -0.11(-1.80%)
Nov 09, 2015 6.090 6.210 6.040 6.100 787,129 +0.08(+1.33%)
Nov 06, 2015 6.110 6.130 5.860 6.020 1,626,677 -0.12(-1.95%)
Nov 05, 2015 6.330 6.380 6.110 6.140 975,676 -0.22(-3.46%)
Nov 04, 2015 6.200 6.400 6.110 6.360 1,535,909 +0.16(+2.58%)
Nov 03, 2015 6.210 6.280 6.070 6.200 2,840,543 +0.00(+0.00%)
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.