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 (%)
Jul 29, 2016 6.230 6.230 6.230 0 +0.02(+0.32%)
Jul 28, 2016 6.220 6.260 6.160 6.210 282,875 -0.02(-0.32%)
Jul 27, 2016 6.360 6.460 6.200 6.230 434,187 -0.10(-1.58%)
Jul 26, 2016 6.450 6.510 6.330 6.330 527,964 -0.12(-1.86%)
Jul 25, 2016 6.160 6.470 6.150 6.450 1,670,682 +0.34(+5.56%)
Jul 22, 2016 6.230 6.230 6.105 6.110 395,990 -0.08(-1.29%)
Jul 21, 2016 6.090 6.210 6.090 6.190 801,006 +0.10(+1.64%)
Jul 20, 2016 6.240 6.310 6.090 6.090 924,739 -0.14(-2.25%)
Jul 19, 2016 6.370 6.410 6.200 6.230 719,466 -0.17(-2.66%)
Jul 18, 2016 6.380 6.480 6.320 6.400 658,137 +0.00(+0.00%)
Jul 15, 2016 6.450 6.490 6.360 6.400 538,586 -0.06(-0.93%)
Jul 14, 2016 6.520 6.580 6.460 6.460 750,563 -0.04(-0.62%)
Jul 13, 2016 6.590 6.740 6.450 6.500 1,031,600 -0.09(-1.37%)
Jul 12, 2016 6.460 6.670 6.460 6.590 993,165 +0.05(+0.76%)
Jul 11, 2016 6.610 6.660 6.510 6.540 540,597 -0.05(-0.76%)
Jul 08, 2016 6.690 6.540 6.590 550,178 -0.10(-1.49%)
Jul 07, 2016 6.800 6.900 6.630 6.690 591,626 -0.18(-2.62%)
Jul 05, 2016 6.800 6.890 6.690 6.870 588,997 +0.04(+0.59%)
Jul 04, 2016 6.710 6.910 6.700 6.830 454,329 +0.11(+1.64%)
Jun 30, 2016 6.720 6.720 6.720 0 +0.09(+1.36%)
Jun 29, 2016 6.560 6.730 6.550 6.630 492,469 +0.07(+1.07%)
Jun 28, 2016 6.320 6.600 6.310 6.560 821,314 +0.34(+5.47%)
Jun 27, 2016 6.500 6.530 6.210 6.220 549,266 -0.33(-5.04%)
Jun 24, 2016 6.410 6.620 6.400 6.550 632,477 -0.09(-1.36%)
Jun 23, 2016 6.630 6.730 6.560 6.640 483,924 +0.02(+0.30%)
Jun 22, 2016 6.640 6.690 6.590 6.620 295,170 -0.03(-0.45%)
Jun 21, 2016 6.650 6.690 6.550 6.650 452,367 -0.04(-0.60%)
Jun 20, 2016 6.650 6.790 6.620 6.690 714,155 +0.13(+1.98%)
Jun 17, 2016 6.720 6.870 6.560 6.560 1,964,228 -0.15(-2.24%)
Jun 16, 2016 6.750 6.770 6.570 6.710 691,138 -0.10(-1.47%)
Jun 15, 2016 6.880 7.030 6.780 6.810 666,545 -0.11(-1.59%)
Jun 14, 2016 6.950 7.010 6.850 6.920 926,920 -0.05(-0.72%)
Jun 13, 2016 6.750 6.990 6.750 6.970 1,089,842 +0.11(+1.60%)
Jun 10, 2016 6.970 7.010 6.770 6.860 683,255 -0.12(-1.72%)
Jun 09, 2016 7.000 7.060 6.940 6.980 954,987 -0.09(-1.27%)
Jun 08, 2016 7.000 7.130 7.000 7.070 650,669 +0.05(+0.71%)
Jun 07, 2016 6.980 7.050 6.930 7.020 987,417 +0.15(+2.18%)
Jun 06, 2016 6.650 6.950 6.620 6.870 1,353,407 +0.25(+3.78%)
Jun 03, 2016 6.400 6.630 6.390 6.620 1,023,921 +0.18(+2.80%)
Jun 02, 2016 6.330 6.480 6.320 6.440 542,953 +0.08(+1.26%)
Jun 01, 2016 6.290 6.390 6.190 6.360 460,842 +0.06(+0.95%)
May 31, 2016 6.350 6.420 6.290 6.300 790,446 -0.08(-1.25%)
May 30, 2016 6.310 6.440 6.310 6.380 363,918 -0.01(-0.16%)
May 27, 2016 6.360 6.450 6.330 6.390 947,469 +0.00(+0.00%)
May 26, 2016 6.440 6.530 6.390 6.390 568,006 -0.03(-0.47%)
May 25, 2016 6.500 6.580 6.420 6.420 1,085,735 -0.08(-1.23%)
May 24, 2016 6.560 6.730 6.440 6.500 686,848 -0.13(-1.96%)
May 20, 2016 6.630 6.630 6.630 0 +0.12(+1.84%)
May 19, 2016 6.460 6.550 6.350 6.510 4,280,421 +0.00(+0.00%)
May 18, 2016 6.330 6.630 6.300 6.510 1,090,567 +0.09(+1.40%)
May 17, 2016 6.530 6.720 6.300 6.420 1,852,162 -0.21(-3.17%)
May 16, 2016 6.840 6.890 6.430 6.630 1,724,292 -0.21(-3.07%)
May 13, 2016 6.920 6.980 6.810 6.840 819,708 -0.07(-1.01%)
May 12, 2016 7.000 7.200 6.860 6.910 1,321,735 -0.08(-1.14%)
May 11, 2016 7.080 7.160 6.950 6.990 1,737,040 +0.02(+0.29%)
May 10, 2016 6.770 7.010 6.760 6.970 1,019,623 +0.19(+2.80%)
May 09, 2016 6.810 6.890 6.730 6.780 1,162,910 -0.07(-1.02%)
May 06, 2016 6.690 6.880 6.640 6.850 1,349,319 +0.16(+2.39%)
May 05, 2016 6.380 6.790 6.370 6.690 1,345,129 +0.34(+5.35%)
May 04, 2016 6.240 6.450 6.200 6.350 1,293,016 -0.17(-2.61%)
May 03, 2016 6.580 6.600 6.280 6.520 893,362 -0.08(-1.21%)
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.