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 (%)
Apr 30, 2020 8.390 8.400 8.000 8.190 545,313 -0.30(-3.53%)
Apr 29, 2020 8.300 8.580 8.300 8.490 619,041 +0.28(+3.41%)
Apr 28, 2020 8.170 8.480 8.100 8.210 642,883 +0.09(+1.11%)
Apr 27, 2020 7.940 8.140 7.850 8.120 756,880 +0.26(+3.31%)
Apr 24, 2020 7.740 7.920 7.680 7.860 543,375 +0.15(+1.95%)
Apr 23, 2020 7.700 7.900 7.630 7.710 755,795 +0.05(+0.65%)
Apr 22, 2020 7.530 7.690 7.390 7.660 597,852 +0.25(+3.37%)
Apr 21, 2020 7.750 7.790 7.180 7.410 1,016,574 -0.55(-6.91%)
Apr 20, 2020 7.750 8.130 7.570 7.960 1,155,510 +0.12(+1.53%)
Apr 17, 2020 7.760 7.870 7.600 7.840 1,056,829 +0.23(+3.02%)
Apr 16, 2020 7.850 7.880 7.550 7.610 805,883 -0.15(-1.93%)
Apr 15, 2020 7.780 8.010 7.590 7.760 821,966 -0.15(-1.90%)
Apr 14, 2020 7.950 8.220 7.880 7.910 641,961 +0.05(+0.64%)
Apr 13, 2020 8.050 8.180 7.690 7.860 496,664 -0.24(-2.96%)
Apr 09, 2020 8.100 8.100 8.100 0 +0.02(+0.25%)
Apr 08, 2020 7.760 8.350 7.650 8.080 1,287,769 +0.37(+4.80%)
Apr 07, 2020 7.610 7.850 7.430 7.710 1,353,168 +0.23(+3.07%)
Apr 06, 2020 7.270 7.590 7.250 7.480 823,295 +0.40(+5.65%)
Apr 03, 2020 7.110 7.360 6.970 7.080 1,051,758 -0.01(-0.14%)
Apr 02, 2020 6.990 7.290 6.980 7.090 741,687 +0.11(+1.58%)
Apr 01, 2020 7.080 7.210 6.860 6.980 1,316,965 -0.38(-5.16%)
Mar 31, 2020 7.020 7.700 7.020 7.360 1,322,699 +0.28(+3.95%)
Mar 30, 2020 7.080 7.170 6.740 7.080 1,583,583 -0.06(-0.84%)
Mar 27, 2020 7.080 7.340 6.780 7.140 1,175,053 -0.24(-3.25%)
Mar 26, 2020 7.110 7.680 7.020 7.380 1,530,792 +0.29(+4.09%)
Mar 25, 2020 5.980 7.320 5.980 7.090 1,913,631 +1.15(+19.36%)
Mar 24, 2020 5.850 6.100 5.740 5.940 2,706,975 +0.42(+7.61%)
Mar 23, 2020 6.160 6.180 5.410 5.520 2,184,537 -0.68(-10.97%)
Mar 20, 2020 6.120 6.810 6.100 6.200 2,530,365 +0.22(+3.68%)
Mar 19, 2020 5.900 6.350 5.320 5.980 2,149,916 -0.02(-0.33%)
Mar 18, 2020 5.910 6.060 5.320 6.000 2,804,818 -0.23(-3.69%)
Mar 17, 2020 6.150 6.360 5.600 6.230 3,090,155 +0.18(+2.98%)
Mar 16, 2020 6.180 6.470 5.850 6.050 3,433,337 -0.81(-11.81%)
Mar 13, 2020 6.600 6.970 6.370 6.860 2,571,980 +0.61(+9.76%)
Mar 12, 2020 7.020 7.190 5.920 6.250 3,055,104 -1.40(-18.30%)
Mar 11, 2020 7.840 8.260 7.610 7.650 2,225,372 -0.37(-4.61%)
Mar 10, 2020 8.690 8.690 7.600 8.020 3,200,358 -0.26(-3.14%)
Mar 09, 2020 9.430 9.430 8.240 8.280 2,122,480 -1.73(-17.28%)
Mar 06, 2020 10.20 10.26 9.810 10.01 959,700 -0.43(-4.12%)
Mar 05, 2020 10.55 10.58 10.30 10.44 1,022,798 -0.20(-1.88%)
Mar 04, 2020 10.49 10.74 10.40 10.64 1,010,686 +0.35(+3.40%)
Mar 03, 2020 10.47 10.65 10.22 10.29 1,206,052 -0.09(-0.87%)
Mar 02, 2020 9.980 10.47 9.920 10.38 1,830,908 +0.33(+3.28%)
Feb 28, 2020 10.24 10.25 9.890 10.05 1,872,639 -0.50(-4.74%)
Feb 27, 2020 10.49 10.60 10.14 10.55 830,868 -0.02(-0.19%)
Feb 26, 2020 10.93 11.03 10.54 10.57 1,453,698 -0.40(-3.65%)
Feb 25, 2020 11.03 11.09 10.83 10.97 1,072,094 -0.12(-1.08%)
Feb 24, 2020 11.10 11.12 10.98 11.09 1,355,977 -0.13(-1.16%)
Feb 21, 2020 11.07 11.23 10.97 11.22 1,095,533 +0.12(+1.08%)
Feb 20, 2020 11.04 11.17 10.99 11.10 1,009,590 +0.06(+0.54%)
Feb 19, 2020 11.01 11.06 10.81 11.04 664,239 +0.01(+0.09%)
Feb 18, 2020 10.86 11.20 10.83 11.03 834,343 +0.14(+1.29%)
Feb 14, 2020 10.89 10.89 10.89 0 +0.19(+1.78%)
Feb 13, 2020 10.68 10.72 10.59 10.70 1,830,623 -0.03(-0.28%)
Feb 12, 2020 10.76 10.79 10.64 10.73 994,645 -0.03(-0.28%)
Feb 11, 2020 10.57 10.82 10.56 10.76 1,129,591 +0.18(+1.70%)
Feb 10, 2020 10.49 10.90 10.47 10.58 929,140 +0.29(+2.82%)
Feb 07, 2020 10.14 10.43 10.11 10.29 603,941 +0.16(+1.58%)
Feb 06, 2020 10.06 10.24 10.05 10.13 522,281 +0.08(+0.80%)
Feb 05, 2020 9.850 10.21 9.850 10.05 1,098,406 +0.19(+1.93%)
Feb 04, 2020 9.940 9.980 9.760 9.860 659,043 -0.09(-0.90%)
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.