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

TransAlta Corporation (TSX: TA )

9.530 -0.160 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
May 23, 2024 9.650 9.680 9.430 9.530 873,793 -0.16(-1.65%)
May 22, 2024 9.800 9.850 9.640 9.690 775,613 -0.13(-1.32%)
May 21, 2024 9.800 9.860 9.730 9.820 667,994 -0.01(-0.10%)
May 17, 2024 9.830 0 -0.12(-1.21%)
May 16, 2024 9.690 9.950 9.690 9.950 1,050,766 +0.24(+2.47%)
May 15, 2024 9.510 9.750 9.500 9.710 1,074,762 +0.21(+2.21%)
May 14, 2024 9.590 9.730 9.410 9.500 751,999 -0.13(-1.35%)
May 13, 2024 9.750 9.810 9.560 9.630 897,540 -0.11(-1.13%)
May 10, 2024 9.780 9.960 9.660 9.740 1,593,786 -0.13(-1.32%)
May 09, 2024 10.01 10.04 9.770 9.870 1,323,549 -0.17(-1.69%)
May 08, 2024 9.730 10.06 9.680 10.04 1,177,943 +0.30(+3.08%)
May 07, 2024 9.850 9.910 9.580 9.740 970,402 -0.10(-1.02%)
May 06, 2024 9.710 9.910 9.690 9.840 1,506,040 +0.18(+1.86%)
May 03, 2024 9.290 9.740 9.290 9.660 2,169,621 +0.43(+4.66%)
May 02, 2024 9.230 9.340 9.170 9.230 850,099 +0.04(+0.44%)
May 01, 2024 9.130 9.310 9.060 9.190 793,652 +0.06(+0.66%)
Apr 30, 2024 9.000 9.180 8.950 9.130 727,674 +0.11(+1.22%)
Apr 29, 2024 9.090 9.130 8.950 9.020 662,898 -0.04(-0.44%)
Apr 26, 2024 9.300 9.320 9.010 9.060 939,511 -0.26(-2.79%)
Apr 25, 2024 8.990 9.340 8.930 9.320 1,587,075 +0.24(+2.64%)
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%)
Feb 01, 2024 9.740 9.890 9.720 9.760 552,733 +0.02(+0.21%)
Jan 31, 2024 9.790 9.910 9.750 9.740 607,008 -0.06(-0.61%)
Jan 30, 2024 9.970 9.980 9.800 9.800 837,170 -0.20(-2.00%)
Jan 29, 2024 10.07 10.15 9.950 10.00 491,906 -0.12(-1.19%)
Jan 26, 2024 9.960 10.18 9.960 10.12 1,232,776 +0.16(+1.61%)
Jan 25, 2024 10.01 10.07 10.00 9.960 1,222,698 +0.06(+0.61%)
Jan 24, 2024 10.05 10.08 9.770 9.900 595,937 -0.10(-1.00%)
Jan 23, 2024 10.15 10.24 9.970 10.00 530,370 -0.18(-1.77%)
Jan 22, 2024 10.16 10.33 10.15 10.18 292,243 +0.02(+0.20%)
Jan 19, 2024 10.08 10.28 9.900 10.16 2,692,241 +0.05(+0.49%)
Jan 18, 2024 10.25 10.31 10.05 10.11 371,157 -0.12(-1.17%)
Jan 17, 2024 10.29 10.35 10.08 10.23 664,378 -0.22(-2.11%)
Jan 16, 2024 10.53 10.56 10.33 10.45 714,902 -0.19(-1.79%)
Jan 15, 2024 10.40 10.66 10.40 10.64 272,062 +0.25(+2.41%)
Jan 12, 2024 10.49 10.56 10.36 10.39 427,646 -0.11(-1.05%)
Jan 11, 2024 10.58 10.64 10.43 10.50 621,824 -0.13(-1.22%)
Jan 10, 2024 10.61 10.65 10.47 10.63 623,649 +0.00(+0.00%)
Jan 09, 2024 10.77 10.81 10.57 10.63 583,522 -0.14(-1.30%)
Jan 08, 2024 10.69 10.83 10.64 10.77 894,127 +0.04(+0.37%)
Jan 05, 2024 10.71 10.83 10.64 10.73 520,027 -0.04(-0.37%)
Jan 04, 2024 10.92 10.99 10.70 10.77 480,306 -0.14(-1.28%)
Jan 03, 2024 10.92 11.00 10.89 10.91 410,932 -0.11(-1.00%)
Jan 02, 2024 10.95 11.17 10.92 11.02 629,367 +0.00(+0.00%)
Dec 29, 2023 11.02 0 +0.07(+0.64%)
Dec 28, 2023 11.00 11.02 10.94 10.95 329,237 +0.00(+0.00%)
Dec 27, 2023 10.93 11.06 10.86 10.95 451,130 -0.04(-0.36%)
Dec 22, 2023 10.99 0 +0.17(+1.57%)
Dec 21, 2023 10.78 10.88 10.75 10.82 540,931 +0.07(+0.65%)
Dec 20, 2023 10.87 10.94 10.70 10.75 484,916 -0.18(-1.65%)
Dec 19, 2023 10.69 10.97 10.69 10.93 618,882 +0.29(+2.73%)
Dec 18, 2023 10.71 10.80 10.62 10.64 581,127 -0.13(-1.21%)
Dec 15, 2023 10.92 10.92 10.50 10.77 3,400,260 -0.16(-1.46%)
Dec 14, 2023 10.75 10.97 10.74 10.93 884,756 +0.19(+1.77%)
Dec 13, 2023 10.40 10.74 10.32 10.74 1,086,107 +0.34(+3.27%)
Dec 12, 2023 10.42 10.54 10.20 10.40 667,499 -0.05(-0.48%)
Dec 11, 2023 10.90 10.90 10.36 10.45 847,180 -0.50(-4.57%)
Dec 08, 2023 11.01 11.12 10.93 10.95 413,475 -0.10(-0.90%)
Dec 07, 2023 11.03 11.19 10.99 11.05 576,726 -0.04(-0.36%)
Dec 06, 2023 11.02 11.22 11.02 11.09 635,493 +0.11(+1.00%)
Dec 05, 2023 11.02 11.10 10.97 10.98 616,619 -0.07(-0.63%)
Dec 04, 2023 11.03 11.13 11.02 11.05 663,605 -0.04(-0.36%)
Dec 01, 2023 11.00 11.18 10.96 11.09 599,094 +0.05(+0.45%)
Nov 30, 2023 10.95 11.05 10.92 11.04 625,554 +0.07(+0.64%)
Nov 29, 2023 10.97 11.05 10.96 10.97 625,793 -0.02(-0.18%)
Nov 28, 2023 10.95 11.03 10.92 10.99 773,653 +0.01(+0.09%)
Nov 27, 2023 11.00 11.07 10.95 10.98 593,804 -0.08(-0.72%)
Nov 24, 2023 10.96 11.13 10.96 11.06 438,467 +0.04(+0.36%)
Nov 23, 2023 10.91 11.08 10.91 11.02 421,610 +0.11(+1.01%)
Nov 22, 2023 10.81 10.96 10.63 10.91 945,686 +0.09(+0.83%)
Nov 21, 2023 11.48 11.59 10.57 10.82 1,926,305 -0.74(-6.40%)
Nov 20, 2023 11.42 11.59 11.36 11.56 452,532 +0.06(+0.52%)
Nov 17, 2023 11.41 11.52 11.33 11.50 555,791 +0.07(+0.61%)
Nov 16, 2023 11.59 11.68 11.41 11.43 516,748 -0.18(-1.55%)
Nov 15, 2023 11.46 11.68 11.46 11.61 641,957 +0.09(+0.78%)
Nov 14, 2023 11.20 11.57 11.20 11.52 811,004 +0.34(+3.04%)
Nov 13, 2023 11.34 11.38 11.10 11.18 616,956 -0.22(-1.93%)
Nov 10, 2023 11.31 11.41 11.22 11.40 476,847 +0.08(+0.71%)
Nov 09, 2023 11.13 11.37 11.10 11.32 973,036 +0.16(+1.43%)
Nov 08, 2023 10.86 11.21 10.83 11.16 895,194 +0.24(+2.20%)
Nov 07, 2023 10.98 11.38 10.75 10.92 988,834 +0.27(+2.54%)
Nov 06, 2023 10.74 10.84 10.62 10.65 644,841 -0.12(-1.11%)
Nov 03, 2023 10.85 10.95 10.74 10.77 981,448 +0.05(+0.47%)
Nov 02, 2023 10.64 10.97 10.64 10.72 1,441,652 +0.34(+3.28%)
Nov 01, 2023 10.16 10.44 10.02 10.38 1,235,934 +0.23(+2.27%)
Oct 31, 2023 10.43 10.43 10.11 10.15 498,183 -0.30(-2.87%)
Oct 30, 2023 10.22 10.46 10.19 10.45 492,229 +0.26(+2.55%)
Oct 27, 2023 10.43 10.47 10.14 10.19 371,744 -0.28(-2.67%)
Oct 26, 2023 10.50 10.71 10.43 10.47 485,422 +0.03(+0.29%)
Oct 25, 2023 10.38 10.47 10.27 10.44 467,423 -0.02(-0.19%)
Oct 24, 2023 10.73 10.76 10.44 10.46 485,000 -0.19(-1.78%)
Oct 23, 2023 10.42 10.84 10.37 10.65 550,665 +0.06(+0.57%)
Oct 20, 2023 10.73 10.80 10.56 10.59 666,003 -0.19(-1.76%)
Oct 19, 2023 10.70 10.84 10.66 10.78 951,981 +0.04(+0.37%)
Oct 18, 2023 11.05 11.09 10.71 10.74 789,719 -0.29(-2.63%)
Oct 17, 2023 11.16 11.24 11.00 11.03 612,621 -0.20(-1.78%)
Oct 16, 2023 11.26 11.38 11.21 11.23 613,291 -0.03(-0.27%)
Oct 13, 2023 11.49 11.62 11.24 11.26 749,175 -0.22(-1.92%)
Oct 12, 2023 11.86 11.89 11.46 11.48 1,268,254 -0.48(-4.01%)
Oct 11, 2023 11.74 12.00 11.72 11.96 1,681,914 +0.22(+1.87%)
Oct 10, 2023 11.69 11.79 11.59 11.74 1,662,015 +0.13(+1.12%)
Oct 06, 2023 11.61 0 -0.22(-1.86%)
Oct 05, 2023 11.25 11.99 11.17 11.83 3,740,342 +0.77(+6.96%)
Oct 04, 2023 11.18 11.19 10.87 11.06 2,053,391 -0.05(-0.45%)
Oct 03, 2023 11.31 11.32 10.99 11.11 1,212,814 -0.31(-2.71%)
Oct 02, 2023 11.78 11.85 11.35 11.42 1,353,611 -0.41(-3.47%)
Sep 29, 2023 11.93 11.98 11.76 11.83 775,151 -0.01(-0.08%)
Sep 28, 2023 11.97 12.03 11.81 11.84 550,578 -0.13(-1.09%)
Sep 27, 2023 12.50 12.58 11.93 11.97 1,035,618 -0.57(-4.55%)
Sep 26, 2023 12.12 12.55 12.12 12.54 1,357,912 +0.19(+1.54%)
Sep 25, 2023 12.25 12.39 12.31 12.35 352,614 +0.01(+0.08%)
Sep 22, 2023 12.22 12.39 12.11 12.34 501,724 +0.14(+1.15%)
Sep 21, 2023 12.55 12.56 12.18 12.20 725,961 -0.42(-3.33%)
Sep 20, 2023 12.59 12.64 12.46 12.62 520,798 +0.04(+0.32%)
Sep 19, 2023 12.59 12.64 12.48 12.58 837,057 +0.01(+0.08%)
Sep 18, 2023 12.60 12.62 12.44 12.57 573,843 -0.08(-0.63%)
Sep 15, 2023 12.74 12.76 12.59 12.65 2,031,845 -0.07(-0.55%)
Sep 14, 2023 12.70 12.78 12.48 12.72 861,474 +0.09(+0.71%)
Sep 13, 2023 12.93 12.94 12.38 12.63 1,201,926 -0.35(-2.70%)
Sep 12, 2023 13.06 13.19 12.97 12.98 289,072 -0.18(-1.37%)
Sep 11, 2023 13.03 13.24 12.99 13.16 325,478 +0.10(+0.77%)
Sep 08, 2023 13.03 13.08 12.91 13.06 364,050 +0.05(+0.38%)
Sep 07, 2023 12.78 13.11 12.78 13.01 574,176 +0.17(+1.32%)
Sep 06, 2023 12.92 12.92 12.74 12.84 543,817 -0.09(-0.70%)
Sep 05, 2023 13.00 13.00 12.78 12.93 375,841 -0.08(-0.61%)
Sep 01, 2023 13.01 0 +0.04(+0.31%)
Aug 31, 2023 13.15 13.25 12.92 12.97 693,807 -0.22(-1.67%)
Aug 30, 2023 13.34 13.47 13.17 13.19 499,343 -0.19(-1.42%)
Aug 29, 2023 13.38 13.46 13.30 13.38 328,581 +0.02(+0.15%)
Aug 28, 2023 13.22 13.43 13.22 13.36 300,320 +0.19(+1.44%)
Aug 25, 2023 13.31 13.37 13.17 13.17 442,268 -0.12(-0.90%)
Aug 24, 2023 13.42 13.61 13.26 13.29 310,580 -0.16(-1.19%)
Aug 23, 2023 13.16 13.45 13.16 13.45 347,304 +0.32(+2.44%)
Aug 22, 2023 13.31 13.31 13.11 13.13 396,432 -0.19(-1.43%)
Aug 21, 2023 13.43 13.43 13.20 13.32 413,304 -0.11(-0.82%)
Aug 18, 2023 13.21 13.47 13.12 13.43 433,852 +0.19(+1.44%)
Aug 17, 2023 13.45 13.55 13.23 13.24 295,084 -0.17(-1.27%)
Aug 16, 2023 13.62 13.62 13.34 13.41 419,523 -0.20(-1.47%)
Aug 15, 2023 13.68 13.69 13.49 13.61 324,975 -0.14(-1.02%)
Aug 14, 2023 13.73 13.86 13.62 13.75 590,800 -0.01(-0.07%)
Aug 11, 2023 13.90 13.97 13.72 13.76 430,631 -0.21(-1.50%)
Aug 10, 2023 13.73 13.97 13.59 13.97 597,141 +0.33(+2.42%)
Aug 09, 2023 13.69 13.83 13.63 13.64 511,539 -0.01(-0.07%)
Aug 08, 2023 13.70 13.82 13.46 13.65 875,321 +0.06(+0.44%)
Aug 04, 2023 13.59 0 +0.27(+2.03%)
Aug 03, 2023 13.37 13.44 13.10 13.32 1,139,395 -0.14(-1.04%)
Aug 02, 2023 13.40 13.49 13.32 13.46 1,880,025 +0.01(+0.07%)
Aug 01, 2023 13.41 13.49 13.32 13.45 1,089,761 +0.00(+0.00%)
Jul 31, 2023 13.24 13.56 13.12 13.45 1,105,210 +0.21(+1.59%)
Jul 28, 2023 13.13 13.25 13.13 13.24 395,413 +0.08(+0.61%)
Jul 27, 2023 13.29 13.29 13.05 13.16 565,765 -0.12(-0.90%)
Jul 26, 2023 13.62 13.68 13.26 13.28 529,876 -0.32(-2.35%)
Jul 25, 2023 13.53 13.64 13.45 13.60 378,227 +0.09(+0.67%)
Jul 24, 2023 13.44 13.53 13.34 13.51 284,128 +0.07(+0.52%)
Jul 21, 2023 13.26 13.55 13.26 13.44 513,817 +0.24(+1.82%)
Jul 20, 2023 13.14 13.23 12.96 13.20 491,028 +0.05(+0.38%)
Jul 19, 2023 13.00 13.20 12.94 13.15 386,113 +0.15(+1.15%)
Jul 18, 2023 13.01 13.13 12.93 13.00 354,788 +0.01(+0.08%)
Jul 17, 2023 13.02 13.02 12.77 12.99 570,324 -0.10(-0.76%)
Jul 14, 2023 13.23 13.31 13.04 13.09 719,528 -0.12(-0.91%)
Jul 13, 2023 13.07 13.30 12.92 13.21 941,210 +0.16(+1.23%)
Jul 12, 2023 12.37 13.09 12.33 13.05 1,222,233 +0.67(+5.41%)
Jul 11, 2023 11.75 12.43 11.54 12.38 1,428,242 +0.15(+1.23%)
Jul 10, 2023 12.49 12.50 12.21 12.23 295,029 -0.27(-2.16%)
Jul 07, 2023 12.36 12.53 12.34 12.50 301,580 +0.06(+0.48%)
Jul 06, 2023 12.46 12.53 12.38 12.44 281,283 -0.05(-0.40%)
Jul 05, 2023 12.40 12.59 12.31 12.49 367,387 +0.07(+0.56%)
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.