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, 2018 6.850 6.870 6.750 6.760 434,729 -0.11(-1.60%)
Apr 27, 2018 6.870 6.880 6.820 6.870 128,558 +0.01(+0.15%)
Apr 26, 2018 6.750 6.880 6.750 6.860 415,803 +0.12(+1.78%)
Apr 25, 2018 6.740 6.790 6.730 6.740 322,083 +0.00(+0.00%)
Apr 24, 2018 6.750 6.775 6.720 6.740 255,700 -0.01(-0.15%)
Apr 23, 2018 6.740 6.820 6.700 6.750 838,512 -0.01(-0.15%)
Apr 20, 2018 6.810 6.830 6.720 6.760 448,198 -0.08(-1.17%)
Apr 19, 2018 6.930 6.940 6.810 6.840 393,607 -0.09(-1.30%)
Apr 18, 2018 6.840 6.980 6.840 6.930 345,680 +0.07(+1.02%)
Apr 17, 2018 6.870 6.900 6.835 6.860 365,489 -0.02(-0.29%)
Apr 16, 2018 6.760 6.880 6.760 6.880 506,639 +0.07(+1.03%)
Apr 13, 2018 6.830 6.840 6.790 6.810 328,198 -0.03(-0.44%)
Apr 12, 2018 6.840 6.920 6.760 6.840 426,978 -0.02(-0.29%)
Apr 11, 2018 6.830 6.920 6.790 6.860 500,733 +0.02(+0.29%)
Apr 10, 2018 6.890 6.900 6.820 6.840 334,229 -0.01(-0.15%)
Apr 09, 2018 6.910 6.980 6.850 6.850 233,470 -0.05(-0.72%)
Apr 06, 2018 6.900 450,638 +0.02(+0.29%)
Apr 05, 2018 6.880 6.940 6.870 6.880 448,526 -0.02(-0.29%)
Apr 04, 2018 6.880 6.900 6.820 6.900 423,495 -0.02(-0.29%)
Apr 03, 2018 6.940 6.950 6.860 6.920 379,963 -0.02(-0.29%)
Apr 02, 2018 6.960 7.000 6.880 6.940 363,275 -0.04(-0.57%)
Mar 29, 2018 6.980 6.980 6.980 0 +0.06(+0.87%)
Mar 28, 2018 6.930 6.980 6.880 6.920 685,257 +0.00(+0.00%)
Mar 27, 2018 6.990 7.050 6.910 6.920 877,206 -0.09(-1.28%)
Mar 26, 2018 7.060 7.060 6.920 7.010 1,564,350 -0.02(-0.28%)
Mar 23, 2018 7.120 7.190 7.015 7.030 534,708 -0.08(-1.13%)
Mar 22, 2018 7.280 7.290 7.090 7.110 759,045 -0.20(-2.74%)
Mar 21, 2018 7.210 7.340 7.140 7.310 495,403 +0.14(+1.95%)
Mar 20, 2018 7.050 7.235 7.050 7.170 506,651 -0.01(-0.14%)
Mar 19, 2018 7.170 7.210 7.120 7.180 649,500 +0.00(+0.00%)
Mar 16, 2018 7.400 7.400 7.160 7.180 1,160,415 -0.25(-3.36%)
Mar 15, 2018 7.460 7.530 7.410 7.430 878,915 -0.03(-0.40%)
Mar 14, 2018 7.250 7.485 7.250 7.460 1,136,944 +0.16(+2.19%)
Mar 13, 2018 7.270 7.330 7.270 7.300 1,063,852 +0.00(+0.00%)
Mar 12, 2018 7.350 7.400 7.270 7.300 581,662 -0.04(-0.54%)
Mar 09, 2018 7.340 7.370 7.260 7.340 409,518 +0.00(+0.00%)
Mar 08, 2018 7.270 7.430 7.230 7.340 508,482 +0.06(+0.82%)
Mar 07, 2018 7.310 7.200 7.280 543,458 +0.02(+0.28%)
Mar 06, 2018 7.420 7.435 7.250 7.260 604,926 -0.18(-2.42%)
Mar 05, 2018 7.420 7.550 7.260 7.440 1,376,137 -0.01(-0.13%)
Mar 02, 2018 7.030 7.480 6.980 7.450 1,696,839 +0.29(+4.05%)
Mar 01, 2018 7.100 7.250 6.990 7.160 1,110,458 +0.00(+0.00%)
Feb 28, 2018 6.780 7.220 6.780 7.160 1,717,999 +0.47(+7.03%)
Feb 27, 2018 6.620 6.690 6.610 6.690 253,580 +0.00(+0.00%)
Feb 26, 2018 6.750 6.750 6.680 6.690 221,040 -0.02(-0.30%)
Feb 23, 2018 6.660 6.750 6.660 6.710 439,026 +0.05(+0.75%)
Feb 22, 2018 6.660 265,523 +0.08(+1.22%)
Feb 21, 2018 6.540 6.645 6.470 6.580 526,843 +0.05(+0.77%)
Feb 20, 2018 6.540 6.590 6.515 6.530 180,107 -0.01(-0.15%)
Feb 16, 2018 6.540 6.540 6.540 0 +0.03(+0.46%)
Feb 15, 2018 6.500 6.540 6.420 6.510 279,336 +0.02(+0.31%)
Feb 14, 2018 6.590 6.590 6.340 6.490 441,438 -0.12(-1.82%)
Feb 13, 2018 6.620 6.630 6.500 6.610 479,175 -0.02(-0.30%)
Feb 12, 2018 6.500 6.660 6.460 6.630 292,459 +0.12(+1.84%)
Feb 09, 2018 6.570 6.620 6.450 6.510 813,829 -0.06(-0.91%)
Feb 08, 2018 6.610 6.500 6.570 650,708 +0.01(+0.15%)
Feb 07, 2018 6.380 6.615 6.380 6.560 397,472 +0.17(+2.66%)
Feb 06, 2018 6.510 6.510 6.310 6.390 600,113 -0.16(-2.44%)
Feb 05, 2018 6.620 6.630 6.520 6.550 348,002 -0.11(-1.65%)
Feb 02, 2018 6.620 6.670 6.440 6.660 516,799 +0.00(+0.00%)
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.