Skip to main content

TransAlta Corporation (TSX: TA )

15.02 -0.20 (-1.31%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 15.22 15.32 15.02 15.02 843,090 -0.20(-1.31%)
Nov 21, 2024 14.34 15.26 14.31 15.22 1,555,190 +0.85(+5.92%)
Nov 20, 2024 14.41 14.48 14.29 14.37 930,545 -0.10(-0.69%)
Nov 19, 2024 14.37 14.47 14.21 14.47 707,322 +0.03(+0.21%)
Nov 18, 2024 14.37 14.51 14.29 14.44 832,689 -0.03(-0.21%)
Nov 15, 2024 14.62 14.78 14.21 14.47 1,040,118 -0.10(-0.69%)
Nov 14, 2024 13.91 14.61 13.91 14.57 1,359,214 +0.57(+4.07%)
Nov 13, 2024 13.93 14.14 13.93 14.00 1,379,678 +0.03(+0.21%)
Nov 12, 2024 13.89 14.21 13.89 13.97 1,218,697 +0.02(+0.14%)
Nov 11, 2024 14.25 14.38 13.89 13.95 1,197,497 -0.40(-2.79%)
Nov 08, 2024 14.57 14.64 14.20 14.35 1,297,857 -0.27(-1.85%)
Nov 07, 2024 14.41 14.89 14.25 14.62 1,486,535 +0.09(+0.62%)
Nov 06, 2024 14.50 15.09 14.15 14.53 2,706,772 -0.77(-5.03%)
Nov 05, 2024 13.85 15.37 12.86 15.30 3,798,651 +0.99(+6.92%)
Nov 04, 2024 14.34 14.46 14.24 14.31 808,042 -0.05(-0.35%)
Nov 01, 2024 14.54 14.58 14.25 14.36 912,714 -0.20(-1.37%)
Oct 31, 2024 14.57 14.75 14.50 14.56 800,678 -0.04(-0.27%)
Oct 30, 2024 14.09 14.73 14.06 14.60 2,006,010 +0.55(+3.91%)
Oct 29, 2024 14.24 14.24 13.86 14.05 1,186,749 -0.15(-1.06%)
Oct 28, 2024 14.14 14.31 14.14 14.20 932,821 +0.07(+0.50%)
Oct 25, 2024 14.00 14.23 13.96 14.13 432,502 +0.05(+0.36%)
Oct 24, 2024 14.08 14.15 13.95 14.08 537,234 +0.05(+0.36%)
Oct 23, 2024 14.25 14.25 13.89 14.03 862,624 -0.18(-1.27%)
Oct 22, 2024 14.17 14.28 14.04 14.21 804,981 -0.05(-0.35%)
Oct 21, 2024 14.42 14.51 14.12 14.26 939,439 -0.19(-1.31%)
Oct 18, 2024 14.50 14.61 14.40 14.45 613,027 -0.07(-0.48%)
Oct 17, 2024 14.46 14.65 14.43 14.52 1,248,505 +0.02(+0.14%)
Oct 16, 2024 14.20 14.57 14.13 14.50 751,097 +0.34(+2.40%)
Oct 15, 2024 14.14 14.21 13.92 14.16 1,591,895 -0.04(-0.28%)
Oct 11, 2024 14.20 0 +0.09(+0.64%)
Oct 10, 2024 14.01 14.13 13.92 14.11 1,362,220 +0.11(+0.79%)
Oct 09, 2024 14.14 14.16 13.94 14.00 988,771 -0.14(-0.99%)
Oct 08, 2024 14.27 14.35 14.11 14.14 696,423 -0.12(-0.84%)
Oct 07, 2024 14.35 14.60 14.18 14.26 1,020,116 -0.23(-1.59%)
Oct 04, 2024 14.19 14.49 14.04 14.49 782,001 +0.30(+2.11%)
Oct 03, 2024 14.30 14.35 14.00 14.19 678,312 -0.01(-0.07%)
Oct 02, 2024 14.20 14.28 13.98 14.20 876,810 -0.07(-0.49%)
Oct 01, 2024 13.98 14.30 13.94 14.27 1,039,666 +0.25(+1.78%)
Sep 30, 2024 13.97 14.06 13.87 14.02 712,648 +0.02(+0.14%)
Sep 27, 2024 14.12 14.28 13.98 14.00 1,303,274 -0.11(-0.78%)
Sep 26, 2024 13.97 14.15 13.80 14.11 1,609,715 +0.14(+1.00%)
Sep 25, 2024 13.79 13.99 13.66 13.97 1,033,257 +0.24(+1.75%)
Sep 24, 2024 13.57 13.78 13.51 13.73 947,339 +0.14(+1.03%)
Sep 23, 2024 13.40 13.79 13.38 13.59 2,282,426 +0.30(+2.26%)
Sep 20, 2024 12.57 13.44 12.57 13.29 8,545,298 +0.67(+5.31%)
Sep 19, 2024 12.60 12.66 12.37 12.62 764,908 -0.03(-0.24%)
Sep 18, 2024 12.82 12.97 12.59 12.65 941,343 -0.19(-1.48%)
Sep 17, 2024 12.51 12.86 12.47 12.84 1,273,571 +0.33(+2.64%)
Sep 16, 2024 12.40 12.53 12.34 12.51 1,064,068 +0.10(+0.81%)
Sep 13, 2024 12.41 12.46 12.28 12.41 887,630 +0.01(+0.08%)
Sep 12, 2024 12.26 12.49 12.25 12.40 1,020,499 +0.16(+1.31%)
Sep 11, 2024 12.41 12.43 12.24 12.24 732,333 -0.15(-1.21%)
Sep 10, 2024 12.25 12.41 12.21 12.39 1,644,721 +0.12(+0.98%)
Sep 09, 2024 12.14 12.29 12.13 12.27 1,110,359 +0.13(+1.07%)
Sep 06, 2024 12.10 12.19 12.00 12.14 433,070 +0.04(+0.33%)
Sep 05, 2024 12.04 12.23 12.03 12.10 1,232,892 +0.14(+1.17%)
Sep 04, 2024 11.74 11.97 11.74 11.96 1,176,888 +0.19(+1.61%)
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.