Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TransAlta Corporation (TSX: TA )

11.52 -0.18 (-1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 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 (%)
Aug 16, 2024 11.66 11.71 11.50 11.52 757,434 -0.18(-1.54%)
Aug 15, 2024 11.39 11.82 11.35 11.70 1,899,873 +0.28(+2.45%)
Aug 14, 2024 11.30 11.48 11.23 11.42 917,895 +0.13(+1.15%)
Aug 13, 2024 11.25 11.34 11.11 11.29 1,000,441 +0.13(+1.16%)
Aug 12, 2024 11.01 11.19 10.97 11.16 678,466 +0.12(+1.09%)
Aug 09, 2024 11.11 11.23 10.95 11.04 922,488 -0.06(-0.54%)
Aug 08, 2024 11.16 11.39 11.06 11.10 1,272,044 -0.05(-0.45%)
Aug 07, 2024 11.39 11.53 11.14 11.15 1,692,507 -0.16(-1.41%)
Aug 06, 2024 10.44 11.37 10.43 11.31 1,518,200 +0.18(+1.62%)
Aug 02, 2024 11.13 0 -0.16(-1.42%)
Aug 01, 2024 10.55 11.34 10.50 11.29 2,611,320 +0.89(+8.56%)
Jul 31, 2024 10.24 10.47 10.12 10.40 1,342,520 +0.21(+2.06%)
Jul 30, 2024 10.16 10.25 10.13 10.19 863,681 -0.02(-0.20%)
Jul 29, 2024 10.17 10.23 10.06 10.21 793,407 +0.09(+0.89%)
Jul 26, 2024 10.19 10.32 10.08 10.12 894,659 -0.01(-0.10%)
Jul 25, 2024 10.04 10.25 9.960 10.13 1,166,799 +0.13(+1.30%)
Jul 24, 2024 9.590 10.21 9.550 10.00 1,786,071 +0.43(+4.49%)
Jul 23, 2024 9.520 9.680 9.350 9.570 1,054,254 +0.05(+0.53%)
Jul 22, 2024 9.690 9.790 9.510 9.520 1,090,932 -0.15(-1.55%)
Jul 19, 2024 9.960 9.990 9.660 9.670 1,171,455 -0.34(-3.40%)
Jul 18, 2024 10.20 10.32 9.930 10.01 1,038,779 -0.23(-2.25%)
Jul 17, 2024 9.840 10.28 9.830 10.24 1,115,532 +0.34(+3.43%)
Jul 16, 2024 9.910 9.940 9.750 9.900 889,850 +0.02(+0.20%)
Jul 15, 2024 10.02 10.05 9.780 9.880 872,506 -0.17(-1.69%)
Jul 12, 2024 9.950 10.14 9.950 10.05 867,398 +0.13(+1.31%)
Jul 11, 2024 9.590 9.960 9.590 9.920 1,218,522 +0.37(+3.87%)
Jul 10, 2024 9.390 9.600 9.390 9.550 723,215 +0.19(+2.03%)
Jul 09, 2024 9.450 9.450 9.300 9.360 580,385 -0.11(-1.16%)
Jul 08, 2024 9.440 9.520 9.420 9.470 546,406 +0.04(+0.42%)
Jul 05, 2024 9.500 9.560 9.430 9.430 621,928 -0.07(-0.74%)
Jul 04, 2024 9.440 9.570 9.440 9.500 241,872 +0.04(+0.42%)
Jul 03, 2024 9.500 9.560 9.440 9.460 359,279 +0.00(+0.00%)
Jul 02, 2024 9.540 9.620 9.350 9.460 988,218 -0.24(-2.47%)
Jun 28, 2024 9.700 0 +0.09(+0.94%)
Jun 27, 2024 9.500 9.680 9.500 9.610 647,301 +0.10(+1.05%)
Jun 26, 2024 9.500 9.550 9.470 9.510 527,018 -0.04(-0.42%)
Jun 25, 2024 9.530 9.630 9.490 9.550 974,977 -0.06(-0.62%)
Jun 24, 2024 9.600 9.680 9.510 9.610 1,014,038 -0.05(-0.52%)
Jun 21, 2024 9.710 9.750 9.450 9.660 4,728,039 -0.03(-0.31%)
Jun 20, 2024 9.650 9.840 9.620 9.690 1,059,246 -0.03(-0.31%)
Jun 19, 2024 9.540 9.740 9.540 9.720 560,224 +0.14(+1.46%)
Jun 18, 2024 9.620 9.690 9.540 9.580 658,761 -0.13(-1.34%)
Jun 17, 2024 9.490 9.730 9.490 9.710 836,545 +0.17(+1.78%)
Jun 14, 2024 9.500 9.550 9.410 9.540 510,598 -0.02(-0.21%)
Jun 13, 2024 9.800 9.820 9.470 9.560 842,269 -0.27(-2.75%)
Jun 12, 2024 9.990 10.09 9.750 9.830 1,039,445 -0.07(-0.71%)
Jun 11, 2024 9.960 10.00 9.820 9.900 866,587 -0.11(-1.10%)
Jun 10, 2024 9.820 10.08 9.820 10.01 826,375 +0.12(+1.21%)
Jun 07, 2024 9.850 9.970 9.780 9.890 962,913 -0.07(-0.70%)
Jun 06, 2024 9.880 10.05 9.870 9.960 794,954 +0.05(+0.50%)
Jun 05, 2024 9.760 9.940 9.750 9.910 1,208,962 +0.17(+1.75%)
Jun 04, 2024 9.750 9.880 9.730 9.740 530,434 -0.05(-0.51%)
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.