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

TransAlta Corporation (TSX: TA )

9.660 +0.430 (+4.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 29, 2016 6.770 6.770 6.510 6.560 2,849,200 -0.17(-2.53%)
Apr 28, 2016 6.830 6.850 6.680 6.730 857,092 -0.01(-0.15%)
Apr 27, 2016 6.510 6.770 6.470 6.740 1,060,275 +0.28(+4.33%)
Apr 26, 2016 6.240 6.670 6.220 6.460 1,056,074 +0.23(+3.69%)
Apr 25, 2016 6.300 6.380 6.120 6.230 1,456,893 -0.06(-0.95%)
Apr 22, 2016 6.670 6.790 6.230 6.290 1,954,247 -0.32(-4.84%)
Apr 21, 2016 6.380 6.820 6.370 6.610 1,760,899 +0.28(+4.42%)
Apr 20, 2016 6.260 6.360 6.210 6.330 836,902 +0.02(+0.32%)
Apr 19, 2016 6.180 6.340 6.170 6.310 812,738 +0.12(+1.94%)
Apr 18, 2016 5.970 6.270 5.970 6.190 1,861,720 +0.12(+1.98%)
Apr 15, 2016 6.050 6.100 5.950 6.070 745,389 +0.01(+0.17%)
Apr 14, 2016 6.180 6.210 6.060 6.060 513,633 -0.12(-1.94%)
Apr 13, 2016 6.240 6.280 6.160 6.180 507,887 -0.06(-0.96%)
Apr 12, 2016 6.090 6.270 6.080 6.240 1,063,525 +0.13(+2.13%)
Apr 11, 2016 5.950 6.130 5.940 6.110 1,037,153 +0.15(+2.52%)
Apr 08, 2016 5.890 5.990 5.860 5.960 404,185 +0.06(+1.02%)
Apr 07, 2016 5.850 5.915 5.820 5.900 332,195 +0.03(+0.51%)
Apr 06, 2016 5.940 5.960 5.820 5.870 599,683 -0.11(-1.84%)
Apr 05, 2016 5.910 6.020 5.870 5.980 484,564 +0.05(+0.84%)
Apr 04, 2016 5.910 6.000 5.900 5.930 618,336 -0.04(-0.67%)
Apr 01, 2016 5.980 5.990 5.900 5.970 339,331 -0.07(-1.16%)
Mar 31, 2016 5.960 6.130 5.940 6.040 860,111 +0.08(+1.34%)
Mar 30, 2016 5.930 6.040 5.880 5.960 709,217 +0.07(+1.19%)
Mar 29, 2016 5.680 5.920 5.660 5.890 742,681 +0.16(+2.79%)
Mar 28, 2016 5.710 5.750 5.610 5.730 525,500 -0.01(-0.17%)
Mar 24, 2016 5.740 5.740 5.740 0 -0.04(-0.69%)
Mar 23, 2016 5.920 5.950 5.750 5.780 773,814 -0.20(-3.34%)
Mar 22, 2016 5.920 6.020 5.890 5.980 811,745 +0.08(+1.36%)
Mar 21, 2016 5.690 5.900 5.640 5.900 836,180 +0.28(+4.98%)
Mar 18, 2016 5.730 5.760 5.540 5.620 7,013,460 -0.09(-1.58%)
Mar 17, 2016 5.870 5.870 5.680 5.710 1,113,618 -0.14(-2.39%)
Mar 16, 2016 5.990 5.995 5.740 5.850 1,938,678 -0.16(-2.66%)
Mar 15, 2016 6.040 6.060 5.940 6.010 1,041,246 -0.08(-1.31%)
Mar 14, 2016 5.970 6.100 5.940 6.090 936,601 +0.09(+1.50%)
Mar 11, 2016 6.010 6.090 5.970 6.000 708,878 +0.04(+0.67%)
Mar 10, 2016 6.060 6.120 5.950 5.960 1,503,075 -0.13(-2.13%)
Mar 09, 2016 5.930 6.180 5.920 6.090 1,335,976 +0.15(+2.53%)
Mar 08, 2016 5.980 6.010 5.850 5.940 1,397,431 -0.06(-1.00%)
Mar 07, 2016 5.980 6.070 5.950 6.000 2,786,701 +0.01(+0.17%)
Mar 04, 2016 6.010 6.070 5.980 5.990 1,164,815 -0.02(-0.33%)
Mar 03, 2016 5.980 6.200 5.940 6.010 1,601,761 +0.03(+0.50%)
Mar 02, 2016 6.010 6.060 5.930 5.980 732,750 -0.01(-0.17%)
Mar 01, 2016 5.940 6.080 5.910 5.990 1,100,116 +0.06(+1.01%)
Feb 29, 2016 5.850 5.970 5.850 5.930 2,376,259 +0.01(+0.17%)
Feb 26, 2016 6.000 6.050 5.870 5.920 770,236 -0.02(-0.34%)
Feb 25, 2016 6.010 6.010 5.860 5.940 881,933 -0.07(-1.16%)
Feb 24, 2016 5.890 6.020 5.810 6.010 840,958 +0.07(+1.18%)
Feb 23, 2016 5.880 5.950 5.770 5.940 1,175,257 +0.01(+0.17%)
Feb 22, 2016 5.880 6.070 5.880 5.930 1,315,035 +0.12(+2.07%)
Feb 19, 2016 5.670 5.870 5.550 5.810 1,370,155 +0.14(+2.47%)
Feb 18, 2016 5.600 5.790 5.470 5.670 2,323,586 -0.14(-2.41%)
Feb 17, 2016 5.250 5.810 5.250 5.810 1,747,185 +0.82(+16.43%)
Feb 16, 2016 4.930 5.040 4.850 4.990 933,435 +0.11(+2.25%)
Feb 12, 2016 4.880 4.880 4.880 0 +0.08(+1.67%)
Feb 11, 2016 4.960 4.960 4.730 4.800 929,231 -0.20(-4.00%)
Feb 10, 2016 5.180 5.200 4.990 5.000 616,575 -0.18(-3.47%)
Feb 09, 2016 5.450 5.480 5.170 5.180 1,234,258 -0.30(-5.47%)
Feb 08, 2016 5.370 5.560 5.190 5.480 2,447,994 +0.10(+1.86%)
Feb 05, 2016 5.260 5.420 5.210 5.380 889,854 +0.10(+1.89%)
Feb 04, 2016 5.100 5.350 5.100 5.280 1,415,110 +0.11(+2.13%)
Feb 03, 2016 4.950 5.190 4.940 5.170 1,373,203 +0.22(+4.44%)
Feb 02, 2016 4.840 4.960 4.670 4.950 804,053 +0.04(+0.81%)
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.