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

TransAlta Corporation (TSX: TA )

9.700 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 31, 2017 8.120 8.225 8.090 8.130 321,410 +0.00(+0.00%)
Jul 28, 2017 8.040 8.170 8.010 8.130 331,557 +0.07(+0.87%)
Jul 27, 2017 8.080 8.100 8.010 8.060 311,619 -0.02(-0.25%)
Jul 26, 2017 8.020 8.150 8.020 8.080 363,797 +0.02(+0.25%)
Jul 25, 2017 8.070 8.160 8.020 8.060 308,059 -0.03(-0.37%)
Jul 24, 2017 8.120 8.190 8.090 8.090 249,476 -0.06(-0.74%)
Jul 21, 2017 8.100 8.180 8.070 8.150 389,212 +0.05(+0.62%)
Jul 20, 2017 8.210 8.100 8.100 370,070 -0.05(-0.61%)
Jul 19, 2017 7.950 8.270 7.940 8.150 907,917 +0.08(+0.99%)
Jul 18, 2017 7.970 8.080 7.930 8.070 558,620 +0.08(+1.00%)
Jul 17, 2017 8.000 8.000 7.950 7.990 545,596 +0.00(+0.00%)
Jul 14, 2017 8.000 7.750 7.990 1,063,140 +0.02(+0.25%)
Jul 13, 2017 7.900 7.970 7.840 7.970 686,895 +0.05(+0.63%)
Jul 12, 2017 7.950 8.010 7.900 7.920 3,604,325 +0.00(+0.00%)
Jul 11, 2017 7.980 8.030 7.860 7.920 714,199 -0.10(-1.25%)
Jul 10, 2017 8.090 8.100 7.980 8.020 803,490 -0.08(-0.99%)
Jul 07, 2017 8.180 8.180 8.040 8.100 824,028 -0.11(-1.34%)
Jul 06, 2017 8.290 8.310 8.200 8.210 732,181 -0.10(-1.20%)
Jul 05, 2017 8.330 8.375 8.240 8.310 713,659 -0.05(-0.60%)
Jul 04, 2017 8.320 8.500 8.320 8.360 287,955 +0.07(+0.84%)
Jul 03, 2017 8.290 8.290 8.290 8.290 0 +0.00(+0.00%)
Jun 30, 2017 8.310 8.375 8.220 8.290 586,790 -0.01(-0.12%)
Jun 29, 2017 8.100 8.360 8.070 8.300 1,736,594 +0.15(+1.84%)
Jun 28, 2017 8.010 8.170 7.995 8.150 821,213 +0.14(+1.75%)
Jun 27, 2017 8.000 8.040 7.995 8.010 501,181 -0.02(-0.25%)
Jun 26, 2017 8.000 8.090 7.990 8.030 726,055 +0.02(+0.25%)
Jun 23, 2017 8.000 8.050 7.985 8.010 706,202 +0.03(+0.38%)
Jun 22, 2017 7.830 8.020 7.810 7.980 1,060,870 +0.14(+1.79%)
Jun 21, 2017 7.830 7.840 7.700 7.840 596,666 +0.01(+0.13%)
Jun 20, 2017 7.770 7.850 7.770 7.830 644,163 +0.06(+0.77%)
Jun 19, 2017 7.760 7.840 7.750 7.770 739,190 -0.01(-0.13%)
Jun 16, 2017 7.470 7.820 7.370 7.780 1,258,846 +0.32(+4.29%)
Jun 15, 2017 7.500 7.540 7.420 7.460 523,036 -0.07(-0.93%)
Jun 14, 2017 7.590 7.600 7.500 7.530 485,882 -0.09(-1.18%)
Jun 13, 2017 7.630 7.630 7.550 7.620 733,610 -0.01(-0.13%)
Jun 12, 2017 7.630 7.670 7.590 7.630 310,381 +0.00(+0.00%)
Jun 09, 2017 7.590 7.720 7.590 7.630 217,773 +0.02(+0.26%)
Jun 08, 2017 7.680 7.710 7.570 7.610 404,529 -0.08(-1.04%)
Jun 07, 2017 7.780 7.780 7.670 7.690 353,671 -0.10(-1.28%)
Jun 06, 2017 7.730 7.810 7.690 7.790 382,743 +0.06(+0.78%)
Jun 05, 2017 7.730 7.750 7.700 7.730 298,120 -0.03(-0.39%)
Jun 02, 2017 7.660 7.800 7.600 7.760 817,729 +0.10(+1.31%)
Jun 01, 2017 7.620 7.690 7.590 7.660 612,592 +0.04(+0.52%)
May 31, 2017 7.570 7.650 7.520 7.620 673,664 +0.03(+0.40%)
May 30, 2017 7.580 7.700 7.560 7.590 460,180 -0.08(-1.04%)
May 29, 2017 7.620 7.700 7.570 7.670 366,815 +0.05(+0.66%)
May 26, 2017 7.510 7.660 7.510 7.620 521,786 +0.11(+1.46%)
May 25, 2017 7.550 7.600 7.500 7.510 557,281 -0.04(-0.53%)
May 24, 2017 7.500 7.580 7.430 7.550 611,472 +0.04(+0.53%)
May 23, 2017 7.440 7.560 7.390 7.510 773,015 +0.12(+1.62%)
May 19, 2017 7.130 7.435 7.120 7.390 1,057,189 +0.29(+4.08%)
May 18, 2017 7.030 7.170 6.990 7.100 949,543 +0.01(+0.14%)
May 17, 2017 7.050 7.130 7.010 7.090 565,077 +0.02(+0.28%)
May 16, 2017 7.000 7.095 6.980 7.070 786,790 +0.04(+0.57%)
May 15, 2017 7.040 7.050 6.990 7.030 506,649 +0.00(+0.00%)
May 12, 2017 7.010 7.090 7.000 7.030 500,893 +0.01(+0.14%)
May 11, 2017 7.030 7.080 6.990 7.020 640,606 -0.05(-0.71%)
May 10, 2017 7.230 7.230 7.010 7.070 698,048 -0.17(-2.35%)
May 09, 2017 7.300 7.310 7.190 7.240 727,797 -0.09(-1.23%)
May 08, 2017 7.160 7.365 7.140 7.330 582,357 +0.07(+0.96%)
May 05, 2017 7.010 7.380 6.980 7.260 1,217,832 +0.26(+3.71%)
May 04, 2017 7.050 7.070 6.930 7.000 548,761 -0.04(-0.57%)
May 03, 2017 7.030 7.050 6.990 7.040 392,919 +0.02(+0.28%)
May 02, 2017 7.020 7.090 6.970 7.020 538,400 +0.01(+0.14%)
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.