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

TransAlta Corporation (TSX: TA )

9.430 -0.070 (-0.74%)
Streaming Delayed Price Updated: 4:50 PM EDT, Jul 5, 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 (%)
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%)
Jun 03, 2024 9.770 9.910 9.730 9.790 868,896 +0.00(+0.00%)
May 31, 2024 9.770 9.970 9.770 9.790 921,574 -0.05(-0.51%)
May 30, 2024 9.630 9.890 9.620 9.840 1,006,518 +0.17(+1.76%)
May 29, 2024 9.600 9.690 9.480 9.670 868,322 -0.03(-0.31%)
May 28, 2024 9.660 9.900 9.620 9.700 1,040,410 -0.01(-0.10%)
May 27, 2024 9.710 9.750 9.600 9.710 276,978 +0.01(+0.10%)
May 24, 2024 9.490 9.740 9.450 9.700 681,322 +0.17(+1.78%)
May 23, 2024 9.650 9.680 9.430 9.530 873,793 -0.16(-1.65%)
May 22, 2024 9.800 9.850 9.640 9.690 775,613 -0.13(-1.32%)
May 21, 2024 9.800 9.860 9.730 9.820 667,994 -0.01(-0.10%)
May 17, 2024 9.830 0 -0.12(-1.21%)
May 16, 2024 9.690 9.950 9.690 9.950 1,050,766 +0.24(+2.47%)
May 15, 2024 9.510 9.750 9.500 9.710 1,074,762 +0.21(+2.21%)
May 14, 2024 9.590 9.730 9.410 9.500 751,999 -0.13(-1.35%)
May 13, 2024 9.750 9.810 9.560 9.630 897,540 -0.11(-1.13%)
May 10, 2024 9.780 9.960 9.660 9.740 1,593,786 -0.13(-1.32%)
May 09, 2024 10.01 10.04 9.770 9.870 1,323,549 -0.17(-1.69%)
May 08, 2024 9.730 10.06 9.680 10.04 1,177,943 +0.30(+3.08%)
May 07, 2024 9.850 9.910 9.580 9.740 970,402 -0.10(-1.02%)
May 06, 2024 9.710 9.910 9.690 9.840 1,506,040 +0.18(+1.86%)
May 03, 2024 9.290 9.740 9.290 9.660 2,169,621 +0.43(+4.66%)
May 02, 2024 9.230 9.340 9.170 9.230 850,099 +0.04(+0.44%)
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.