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, 2019 9.000 9.110 8.980 9.040 391,386 +0.05(+0.56%)
Apr 29, 2019 9.020 9.120 8.960 8.990 945,431 -0.06(-0.66%)
Apr 26, 2019 9.000 9.130 8.960 9.050 540,362 +0.03(+0.33%)
Apr 25, 2019 9.200 9.290 8.960 9.020 1,188,947 -0.18(-1.96%)
Apr 24, 2019 9.180 9.280 9.120 9.200 767,172 -0.04(-0.43%)
Apr 23, 2019 9.370 9.430 9.180 9.240 1,134,673 -0.17(-1.81%)
Apr 22, 2019 9.420 9.510 9.260 9.410 501,477 -0.01(-0.11%)
Apr 18, 2019 9.420 9.420 9.420 0 -0.26(-2.69%)
Apr 17, 2019 9.610 9.770 9.550 9.680 542,955 +0.10(+1.04%)
Apr 16, 2019 9.730 9.790 9.530 9.580 515,141 -0.16(-1.64%)
Apr 15, 2019 9.780 9.840 9.680 9.740 504,604 -0.06(-0.61%)
Apr 12, 2019 9.870 9.910 9.700 9.800 612,491 -0.03(-0.31%)
Apr 11, 2019 9.910 9.910 9.810 9.830 199,155 -0.06(-0.61%)
Apr 10, 2019 9.830 10.01 9.760 9.890 700,166 +0.06(+0.61%)
Apr 09, 2019 9.830 9.930 9.790 9.830 822,652 -0.03(-0.30%)
Apr 08, 2019 9.850 9.940 9.790 9.860 784,879 -0.01(-0.10%)
Apr 05, 2019 9.900 9.970 9.740 9.870 1,150,520 +0.00(+0.00%)
Apr 04, 2019 9.940 10.00 9.870 9.870 713,658 -0.10(-1.00%)
Apr 03, 2019 9.970 10.02 9.750 9.970 1,151,003 -0.02(-0.20%)
Apr 02, 2019 9.920 10.14 9.880 9.990 995,533 +0.03(+0.30%)
Apr 01, 2019 9.830 9.960 9.700 9.960 1,045,924 +0.14(+1.43%)
Mar 29, 2019 9.910 9.960 9.640 9.820 944,464 -0.11(-1.11%)
Mar 28, 2019 9.850 10.04 9.790 9.930 1,560,558 +0.09(+0.91%)
Mar 27, 2019 9.510 9.840 9.420 9.840 1,267,520 +0.33(+3.47%)
Mar 26, 2019 9.700 9.700 9.450 9.510 1,412,842 +0.08(+0.85%)
Mar 25, 2019 9.250 9.610 9.250 9.430 1,432,579 +0.35(+3.85%)
Mar 22, 2019 9.100 9.160 8.960 9.080 576,460 -0.04(-0.44%)
Mar 21, 2019 9.070 9.270 9.050 9.120 592,837 +0.02(+0.22%)
Mar 20, 2019 8.950 9.210 8.870 9.100 761,983 +0.16(+1.79%)
Mar 19, 2019 8.900 9.030 8.850 8.940 4,571,032 +0.08(+0.90%)
Mar 18, 2019 8.330 8.910 8.300 8.860 1,217,608 +0.59(+7.13%)
Mar 15, 2019 8.390 8.450 8.260 8.270 1,184,925 -0.11(-1.31%)
Mar 14, 2019 8.200 8.390 8.170 8.380 625,912 +0.15(+1.82%)
Mar 13, 2019 8.290 8.370 8.220 8.230 395,469 -0.06(-0.72%)
Mar 12, 2019 8.160 8.340 8.150 8.290 567,535 +0.15(+1.84%)
Mar 11, 2019 8.130 8.250 8.130 8.140 371,531 +0.02(+0.25%)
Mar 08, 2019 8.120 8.180 8.050 8.120 375,858 -0.01(-0.12%)
Mar 07, 2019 8.250 8.260 8.030 8.130 741,102 -0.12(-1.45%)
Mar 06, 2019 8.010 8.320 8.010 8.250 1,132,989 +0.23(+2.87%)
Mar 05, 2019 8.020 8.090 7.930 8.020 703,010 -0.01(-0.12%)
Mar 04, 2019 8.020 8.110 7.840 8.030 765,924 -0.02(-0.25%)
Mar 01, 2019 8.000 8.170 7.990 8.050 567,981 +0.04(+0.50%)
Feb 28, 2019 8.090 8.300 7.980 8.010 2,263,974 -0.27(-3.26%)
Feb 27, 2019 7.510 8.390 7.500 8.280 1,757,165 +0.52(+6.70%)
Feb 26, 2019 7.520 7.910 7.500 7.760 834,517 +0.24(+3.19%)
Feb 25, 2019 7.540 7.540 7.440 7.520 413,073 -0.01(-0.13%)
Feb 22, 2019 7.540 7.590 7.490 7.530 250,231 -0.01(-0.13%)
Feb 21, 2019 7.540 7.640 7.510 7.540 460,143 -0.02(-0.26%)
Feb 20, 2019 7.590 7.590 7.520 7.560 392,449 -0.04(-0.53%)
Feb 19, 2019 7.540 7.620 7.510 7.600 571,024 +0.05(+0.66%)
Feb 15, 2019 7.550 7.550 7.550 0 +0.03(+0.40%)
Feb 14, 2019 7.360 7.530 7.300 7.520 379,559 +0.15(+2.04%)
Feb 13, 2019 7.470 7.630 7.340 7.370 624,986 -0.11(-1.47%)
Feb 12, 2019 7.440 7.520 7.420 7.480 509,160 +0.06(+0.81%)
Feb 11, 2019 7.360 7.440 7.360 7.420 385,123 +0.05(+0.68%)
Feb 08, 2019 7.390 7.390 7.280 7.370 226,809 -0.02(-0.27%)
Feb 07, 2019 7.340 7.410 7.260 7.390 276,826 +0.01(+0.14%)
Feb 06, 2019 7.280 7.390 7.280 7.380 266,809 +0.06(+0.82%)
Feb 05, 2019 7.380 7.380 7.270 7.320 325,626 -0.03(-0.41%)
Feb 04, 2019 7.350 7.420 7.280 7.350 401,253 +0.02(+0.27%)
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.