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

TransAlta Corporation (TSX: TA )

11.96 +0.19 (+1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 4, 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 (%)
Sep 04, 2024 11.74 11.97 11.74 11.96 1,176,888 +0.19(+1.61%)
Sep 03, 2024 11.81 11.83 11.65 11.77 875,373 -0.10(-0.84%)
Aug 30, 2024 11.87 0 -0.09(-0.75%)
Aug 29, 2024 11.91 11.98 11.79 11.96 1,193,279 +0.05(+0.42%)
Aug 28, 2024 12.09 12.10 11.87 11.91 1,344,814 -0.18(-1.49%)
Aug 27, 2024 11.91 12.12 11.83 12.09 1,129,963 +0.07(+0.58%)
Aug 26, 2024 11.83 12.15 11.83 12.02 786,214 +0.21(+1.78%)
Aug 23, 2024 11.66 12.04 11.60 11.81 1,079,262 +0.23(+1.99%)
Aug 22, 2024 11.58 11.65 11.49 11.58 565,034 +0.04(+0.35%)
Aug 21, 2024 11.48 11.56 11.42 11.54 657,343 +0.05(+0.44%)
Aug 20, 2024 11.47 11.50 11.35 11.49 473,738 +0.02(+0.17%)
Aug 19, 2024 11.51 11.55 11.42 11.47 468,236 -0.05(-0.43%)
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 10.05 970,124 +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%)
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.