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

TransAlta Corporation (TSX: TA )

9.080 +0.170 (+1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
Apr 24, 2024 8.910 9.090 8.900 9.080 1,038,519 +0.17(+1.91%)
Apr 23, 2024 8.880 9.060 8.840 8.910 782,193 +0.02(+0.22%)
Apr 22, 2024 8.870 8.960 8.730 8.890 710,918 +0.00(+0.00%)
Apr 19, 2024 8.780 8.980 8.780 8.890 1,161,407 +0.04(+0.45%)
Apr 18, 2024 8.550 8.860 8.550 8.850 1,190,190 +0.28(+3.27%)
Apr 17, 2024 8.460 8.620 8.460 8.570 1,075,974 +0.12(+1.42%)
Apr 16, 2024 8.340 8.480 8.220 8.450 1,406,459 +0.05(+0.60%)
Apr 15, 2024 8.350 8.420 8.290 8.400 1,310,773 +0.05(+0.60%)
Apr 12, 2024 8.410 8.570 8.280 8.350 1,047,476 -0.08(-0.95%)
Apr 11, 2024 8.390 8.570 8.230 8.430 1,498,732 +0.03(+0.36%)
Apr 10, 2024 8.500 8.500 8.290 8.400 1,094,945 -0.16(-1.87%)
Apr 09, 2024 8.480 8.680 8.480 8.560 752,045 +0.06(+0.71%)
Apr 08, 2024 8.620 8.690 8.460 8.500 1,420,975 -0.14(-1.62%)
Apr 05, 2024 8.650 8.660 8.530 8.640 799,924 -0.07(-0.80%)
Apr 04, 2024 8.580 8.720 8.550 8.710 939,487 +0.12(+1.40%)
Apr 03, 2024 8.600 8.650 8.480 8.590 1,078,265 -0.01(-0.12%)
Apr 02, 2024 8.650 8.730 8.560 8.600 1,170,946 -0.09(-1.04%)
Apr 01, 2024 8.700 8.800 8.650 8.690 718,629 +0.00(+0.00%)
Mar 28, 2024 8.690 0 -0.06(-0.69%)
Mar 27, 2024 8.710 8.820 8.670 8.750 900,427 +0.07(+0.81%)
Mar 26, 2024 8.620 8.790 8.560 8.680 1,532,192 +0.10(+1.17%)
Mar 25, 2024 8.750 8.820 8.470 8.580 1,452,276 -0.20(-2.28%)
Mar 22, 2024 8.680 8.890 8.680 8.780 791,787 +0.09(+1.04%)
Mar 21, 2024 8.660 8.760 8.660 8.690 846,069 +0.09(+1.05%)
Mar 20, 2024 8.560 8.640 8.440 8.600 2,041,762 +0.02(+0.23%)
Mar 19, 2024 8.760 8.930 8.570 8.580 1,688,903 -0.21(-2.39%)
Mar 18, 2024 8.620 8.850 8.470 8.790 1,170,092 +0.26(+3.05%)
Mar 15, 2024 8.790 8.870 8.520 8.530 5,321,323 -0.31(-3.51%)
Mar 14, 2024 8.860 8.970 8.770 8.840 907,543 -0.03(-0.34%)
Mar 13, 2024 8.760 8.910 8.600 8.870 1,524,921 +0.15(+1.72%)
Mar 12, 2024 9.230 9.230 8.710 8.720 1,805,400 -0.56(-6.03%)
Mar 11, 2024 9.310 9.370 9.190 9.280 725,801 -0.07(-0.75%)
Mar 08, 2024 9.340 9.410 9.200 9.350 1,415,114 +0.08(+0.86%)
Mar 07, 2024 9.270 9.310 9.230 9.270 941,509 +0.02(+0.22%)
Mar 06, 2024 9.310 9.370 9.220 9.250 576,568 +0.00(+0.00%)
Mar 05, 2024 9.220 9.350 9.180 9.250 732,396 -0.02(-0.22%)
Mar 04, 2024 9.260 9.380 9.190 9.270 797,052 +0.01(+0.11%)
Mar 01, 2024 9.300 9.400 9.150 9.260 622,923 -0.05(-0.54%)
Feb 29, 2024 9.350 9.400 9.290 9.310 1,238,983 -0.06(-0.64%)
Feb 28, 2024 9.610 9.640 9.360 9.370 487,638 -0.29(-3.00%)
Feb 27, 2024 9.500 9.680 9.460 9.660 785,182 +0.17(+1.79%)
Feb 26, 2024 9.590 9.810 9.340 9.490 1,238,823 -0.41(-4.14%)
Feb 23, 2024 9.500 10.12 9.250 9.900 1,416,047 +0.49(+5.21%)
Feb 22, 2024 9.330 9.440 9.220 9.410 454,242 +0.10(+1.07%)
Feb 21, 2024 9.240 9.320 9.220 9.310 379,603 +0.05(+0.54%)
Feb 20, 2024 9.290 9.360 9.230 9.260 483,510 -0.03(-0.32%)
Feb 16, 2024 9.290 0 -0.09(-0.96%)
Feb 15, 2024 9.330 9.480 9.330 9.380 367,253 +0.08(+0.86%)
Feb 14, 2024 9.440 9.520 9.270 9.300 551,457 +0.01(+0.11%)
Feb 13, 2024 9.350 9.360 9.160 9.290 749,746 -0.17(-1.80%)
Feb 12, 2024 9.410 9.520 9.330 9.460 722,125 +0.01(+0.11%)
Feb 09, 2024 9.230 9.450 9.210 9.450 863,547 +0.25(+2.72%)
Feb 08, 2024 9.250 9.370 9.190 9.200 737,061 -0.07(-0.76%)
Feb 07, 2024 9.360 9.400 9.250 9.270 497,625 -0.10(-1.07%)
Feb 06, 2024 9.280 9.410 9.240 9.370 623,608 +0.06(+0.64%)
Feb 05, 2024 9.550 9.580 9.310 9.310 627,962 -0.33(-3.42%)
Feb 02, 2024 9.630 9.680 9.480 9.640 568,708 -0.12(-1.23%)
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.