TransAlta Corporation (TA.PR.D)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737585600 | 15.86 | 0 | 0.00 | 15.87 | 15.87 | 15.85 | 6682 |
| 1737499200 | 15.86 | 0.01 | 0.06 | 15.86 | 16.059999 | 15.86 | 229500 |
| 1737412800 | 15.85 | 0 | 0.00 | 15.85 | 15.85 | 15.85 | 30 |
| 1737153600 | 15.85 | 0.03 | 0.19 | 15.84 | 15.85 | 15.84 | 82400 |
| 1737067200 | 15.82 | -0.03 | -0.19 | 15.94 | 15.94 | 15.7 | 2600 |
| 1736980800 | 15.85 | -0.05 | -0.31 | 15.86 | 15.86 | 15.7 | 15337 |
| 1736894400 | 15.9 | 0.15 | 0.95 | 15.75 | 15.9 | 15.75 | 19990 |
| 1736808000 | 15.75 | -0.06 | -0.38 | 15.75 | 15.75 | 15.75 | 7100 |
| 1736548800 | 15.81 | 0.05 | 0.32 | 15.77 | 15.81 | 15.76 | 300 |
| 1736462400 | 15.76 | -0.01 | -0.06 | 15.75 | 15.76 | 15.75 | 500 |
| 1736376000 | 15.77 | 0.1 | 0.64 | 15.7 | 15.77 | 15.69 | 10591 |
| 1736289600 | 15.67 | 0.08 | 0.51 | 15.54 | 15.68 | 15.54 | 8062 |
| 1736203200 | 15.59 | 0.04 | 0.26 | 15.53 | 15.59 | 15.53 | 17600 |
| 1735944000 | 15.55 | 0.07 | 0.45 | 15.44 | 15.58 | 15.44 | 17900 |
| 1735857600 | 15.48 | -0.01 | -0.06 | 15.48 | 15.48 | 15.48 | 100 |
| 1735684800 | 15.49 | 0 | 0.00 | 15.5 | 15.51 | 15.41 | 4600 |
| 1735598400 | 15.49 | 0.04 | 0.26 | 15.5 | 15.5 | 15.49 | 6700 |
| 1735339200 | 15.45 | 0.03 | 0.19 | 15.46 | 15.46 | 15.3 | 8200 |
| 1735069200 | 15.42 | -0.01 | -0.06 | 15.42 | 15.43 | 15.42 | 14688 |
| 1734993600 | 15.43 | 0.01 | 0.06 | 15.32 | 15.43 | 15.32 | 4500 |
| 1734734400 | 15.42 | 0.07 | 0.46 | 15.3 | 15.42 | 15.3 | 13300 |
| 1734648000 | 15.35 | 0 | 0.00 | 15.35 | 15.35 | 15.35 | 28 |
| 1734561600 | 15.35 | -0.07 | -0.45 | 15.35 | 15.35 | 15.35 | 125 |
| 1734475200 | 15.42 | -0.03 | -0.19 | 15.3 | 15.49 | 15.3 | 1400 |
| 1734388800 | 15.45 | 0.12 | 0.78 | 15.33 | 15.45 | 15.33 | 3817 |
| 1734129600 | 15.33 | 0.07 | 0.46 | 15.3 | 15.34 | 15.3 | 1800 |
| 1734043200 | 15.26 | 0 | 0.00 | 15.26 | 15.26 | 15.26 | 0 |
| 1733956800 | 15.26 | 0.06 | 0.39 | 15.3 | 15.31 | 15.26 | 1800 |
| 1733870400 | 15.2 | -0.05 | -0.33 | 15.2 | 15.2 | 15.2 | 20000 |
| 1733784000 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 0 |
| 1733524800 | 15.25 | 0.04 | 0.26 | 15.1 | 15.25 | 15.1 | 602 |
| 1733438400 | 15.21 | 0.02 | 0.13 | 15.18 | 15.25 | 15.15 | 3964 |
| 1733352000 | 15.19 | 0 | 0.00 | 15.19 | 15.19 | 15.19 | 0 |
| 1733265600 | 15.19 | 0.05 | 0.33 | 15 | 15.19 | 15 | 16330 |
| 1733179200 | 15.14 | 0 | 0.00 | 15.14 | 15.14 | 15.14 | 0 |
| 1732920000 | 15.14 | -0.11 | -0.72 | 15.16 | 15.16 | 15.05 | 4484 |
| 1732833600 | 15.25 | 0.09 | 0.59 | 15.2 | 15.25 | 15.16 | 2996 |
| 1732747200 | 15.16 | -0.02 | -0.13 | 15.17 | 15.26 | 15.16 | 9800 |
| 1732660800 | 15.18 | -0.06 | -0.39 | 15.29 | 15.29 | 15.18 | 1450 |
| 1732574400 | 15.24 | 0.14 | 0.93 | 15.1 | 15.24 | 15.1 | 2800 |
| 1732315200 | 15.1 | 0.15 | 1.00 | 15.09 | 15.1 | 15.09 | 296 |
| 1732228800 | 14.95 | 0.02 | 0.13 | 15.03 | 15.05 | 14.95 | 35688 |
| 1732142400 | 14.93 | 0.04 | 0.27 | 14.93 | 14.93 | 14.93 | 1400 |
| 1732056000 | 14.89 | 0.05 | 0.34 | 14.89 | 14.89 | 14.83 | 2967 |
| 1731969600 | 14.84 | -0.01 | -0.07 | 14.76 | 14.84 | 14.76 | 300 |
| 1731710400 | 14.85 | 0.1 | 0.68 | 14.76 | 14.85 | 14.76 | 2100 |
| 1731624000 | 14.75 | -0.15 | -1.01 | 14.73 | 14.85 | 14.73 | 1600 |
| 1731537600 | 14.9 | 0.16 | 1.09 | 14.75 | 14.9 | 14.75 | 1300 |
| 1731451200 | 14.74 | 0.03 | 0.20 | 14.78 | 14.9 | 14.74 | 14500 |
| 1731364800 | 14.71 | 0 | 0.00 | 14.8 | 14.8 | 14.71 | 5300 |
| 1731105600 | 14.71 | -0.01 | -0.07 | 14.73 | 14.73 | 14.71 | 3242 |
| 1731019200 | 14.72 | -0.04 | -0.27 | 14.73 | 14.78 | 14.72 | 1400 |
| 1730932800 | 14.76 | -0.05 | -0.34 | 14.86 | 14.86 | 14.76 | 4347 |
| 1730846400 | 14.81 | 0.01 | 0.07 | 14.75 | 14.85 | 14.75 | 1200 |
| 1730760000 | 14.8 | 0 | 0.00 | 14.82 | 14.82 | 14.8 | 2500 |
| 1730497200 | 14.8 | -0.02 | -0.13 | 14.9 | 14.9 | 14.8 | 3200 |
| 1730410800 | 14.82 | -0.28 | -1.85 | 14.95 | 15.05 | 14.82 | 2237 |
| 1730324400 | 15.1 | 0.19 | 1.27 | 14.95 | 15.1 | 14.95 | 3294 |
| 1730238000 | 14.91 | -0.09 | -0.60 | 15.01 | 15.01 | 14.91 | 50370 |
| 1730151600 | 15 | 0.09 | 0.60 | 14.95 | 15 | 14.85 | 2870 |
| 1729892400 | 14.91 | 0.01 | 0.07 | 14.85 | 14.91 | 14.85 | 2838 |
| 1729806000 | 14.9 | 0.05 | 0.34 | 14.85 | 14.93 | 14.85 | 3500 |
| 1729719600 | 14.85 | 0.09 | 0.61 | 14.82 | 14.85 | 14.82 | 1109 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
