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 (%)
Jan 31, 2018 6.770 6.800 6.650 6.800 336,229 +0.04(+0.59%)
Jan 30, 2018 6.840 6.840 6.740 6.760 417,896 -0.08(-1.17%)
Jan 29, 2018 6.850 6.900 6.810 6.840 505,176 -0.05(-0.73%)
Jan 26, 2018 6.930 6.960 6.850 6.890 281,702 -0.03(-0.43%)
Jan 25, 2018 6.990 6.990 6.900 6.920 278,277 -0.07(-1.00%)
Jan 24, 2018 7.040 7.040 6.940 6.990 426,501 -0.06(-0.85%)
Jan 23, 2018 7.030 7.060 7.000 7.050 352,394 +0.02(+0.28%)
Jan 22, 2018 7.050 7.085 7.000 7.030 337,795 -0.03(-0.42%)
Jan 19, 2018 7.020 7.070 7.000 7.060 460,191 +0.06(+0.86%)
Jan 18, 2018 7.100 7.100 6.990 7.000 723,002 -0.08(-1.13%)
Jan 17, 2018 7.210 7.230 7.070 7.080 521,239 -0.11(-1.53%)
Jan 16, 2018 7.160 7.240 7.150 7.190 309,477 +0.00(+0.00%)
Jan 15, 2018 7.100 7.220 7.060 7.190 304,044 +0.09(+1.27%)
Jan 12, 2018 7.140 7.160 7.080 7.100 412,061 -0.03(-0.42%)
Jan 11, 2018 7.230 7.230 7.110 7.130 394,978 -0.09(-1.25%)
Jan 10, 2018 7.250 7.290 7.180 7.220 304,968 -0.03(-0.41%)
Jan 09, 2018 7.270 7.310 7.250 7.250 226,298 -0.04(-0.55%)
Jan 08, 2018 7.310 7.350 7.265 7.290 694,124 -0.02(-0.27%)
Jan 05, 2018 7.300 7.340 7.280 7.310 204,766 -0.01(-0.14%)
Jan 04, 2018 7.380 7.420 7.300 7.320 284,318 -0.07(-0.95%)
Jan 03, 2018 7.430 7.460 7.350 7.390 473,416 -0.04(-0.54%)
Jan 02, 2018 7.450 7.480 7.370 7.430 609,692 -0.02(-0.27%)
Dec 29, 2017 7.450 7.450 7.450 0 +0.06(+0.81%)
Dec 28, 2017 7.330 7.400 7.260 7.390 399,947 +0.08(+1.09%)
Dec 27, 2017 7.310 7.360 7.260 7.310 563,517 -0.02(-0.27%)
Dec 22, 2017 7.390 7.400 7.290 7.330 602,086 -0.07(-0.95%)
Dec 21, 2017 7.400 7.410 7.350 7.400 395,350 -0.02(-0.27%)
Dec 20, 2017 7.430 7.470 7.380 7.420 449,923 -0.04(-0.54%)
Dec 19, 2017 7.460 7.520 7.410 7.460 598,564 -0.01(-0.13%)
Dec 18, 2017 7.390 7.490 7.390 7.470 733,756 +0.08(+1.08%)
Dec 15, 2017 7.470 7.520 7.380 7.390 1,256,012 -0.08(-1.07%)
Dec 14, 2017 7.500 7.530 7.450 7.470 438,915 -0.02(-0.27%)
Dec 13, 2017 7.510 7.560 7.420 7.490 796,929 -0.13(-1.71%)
Dec 12, 2017 7.710 7.720 7.560 7.620 545,969 -0.10(-1.30%)
Dec 11, 2017 7.820 7.880 7.610 7.720 538,150 -0.10(-1.28%)
Dec 08, 2017 7.990 8.000 7.800 7.820 516,019 -0.16(-2.01%)
Dec 07, 2017 7.920 8.020 7.740 7.980 603,494 +0.03(+0.38%)
Dec 06, 2017 7.600 8.180 7.540 7.950 1,483,046 +0.31(+4.06%)
Dec 05, 2017 7.700 7.740 7.530 7.640 365,990 -0.09(-1.16%)
Dec 04, 2017 7.700 7.800 7.680 7.730 274,282 +0.05(+0.65%)
Dec 01, 2017 7.740 7.740 7.640 7.680 371,635 -0.09(-1.16%)
Nov 30, 2017 7.680 7.790 7.620 7.770 591,056 +0.08(+1.04%)
Nov 29, 2017 7.700 7.810 7.650 7.690 263,630 -0.05(-0.65%)
Nov 28, 2017 7.500 7.760 7.500 7.740 670,533 +0.23(+3.06%)
Nov 27, 2017 7.510 7.560 7.500 7.510 198,290 +0.01(+0.13%)
Nov 24, 2017 7.500 7.580 7.500 7.500 139,178 -0.01(-0.13%)
Nov 23, 2017 7.480 7.570 7.480 7.510 87,982 +0.00(+0.00%)
Nov 22, 2017 7.540 7.590 7.480 7.510 192,656 +0.00(+0.00%)
Nov 21, 2017 7.390 7.530 7.360 7.510 292,133 +0.14(+1.90%)
Nov 20, 2017 7.430 7.470 7.370 7.370 199,269 -0.06(-0.81%)
Nov 17, 2017 7.400 7.480 7.380 7.430 325,219 +0.02(+0.27%)
Nov 16, 2017 7.300 7.420 7.260 7.410 332,836 +0.11(+1.51%)
Nov 15, 2017 7.410 7.460 7.290 7.300 252,905 -0.11(-1.48%)
Nov 14, 2017 7.410 7.450 7.380 7.410 281,666 -0.03(-0.40%)
Nov 13, 2017 7.690 7.690 7.430 7.440 356,547 -0.27(-3.50%)
Nov 10, 2017 7.690 7.730 7.660 7.710 302,785 -0.02(-0.26%)
Nov 09, 2017 7.670 7.730 7.620 7.730 370,931 +0.03(+0.39%)
Nov 08, 2017 7.600 7.790 7.600 7.700 414,632 +0.09(+1.18%)
Nov 07, 2017 7.510 7.660 7.495 7.610 223,131 +0.08(+1.06%)
Nov 06, 2017 7.450 7.590 7.440 7.530 334,506 +0.08(+1.07%)
Nov 03, 2017 7.470 7.500 7.420 7.450 281,723 -0.04(-0.53%)
Nov 02, 2017 7.580 7.450 7.490 362,532 -0.06(-0.79%)
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.