TransAlta Corp (TA)

TA
🏛️ Estados Unidos →
13.67
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 8.99 9.08 8.91 8.97 0.2M
2022-12-29 8.85 9.02 8.80 9.00 0.3M
2022-12-28 8.78 8.95 8.71 8.73 0.3M
2022-12-27 8.83 8.91 8.74 8.82 0.1M
2022-12-23 8.79 8.79 8.66 8.78 0.3M
2022-12-22 9.10 9.10 8.66 8.71 0.4M
2022-12-21 8.94 9.19 8.90 9.19 0.3M
2022-12-20 8.76 8.94 8.72 8.94 0.4M
2022-12-19 9.25 9.30 8.69 8.75 0.6M
2022-12-16 9.31 9.45 9.13 9.30 0.7M
2022-12-15 9.65 9.65 9.21 9.39 0.6M
2022-12-14 9.76 9.81 9.61 9.62 0.3M
2022-12-13 9.58 9.75 9.56 9.69 0.3M
2022-12-12 9.49 9.55 9.41 9.55 0.3M
2022-12-09 9.19 9.47 9.16 9.39 0.3M
2022-12-08 9.27 9.38 9.23 9.25 0.2M
2022-12-07 9.27 9.41 9.22 9.28 0.4M
2022-12-06 9.47 9.58 9.15 9.26 0.5M
2022-12-05 9.57 9.57 9.44 9.49 0.3M
2022-12-02 9.40 9.60 9.40 9.58 0.5M
2022-12-01 9.41 9.51 9.33 9.51 0.5M
2022-11-30 9.06 9.36 8.97 9.35 0.3M
2022-11-29 9.23 9.24 9.02 9.05 0.4M
2022-11-28 9.45 9.48 9.27 9.30 0.3M
2022-11-25 9.35 9.52 9.33 9.48 0.2M
2022-11-23 9.46 9.46 9.27 9.38 0.3M
2022-11-22 9.23 9.46 9.23 9.45 0.4M
2022-11-21 9.23 9.31 9.13 9.23 0.3M
2022-11-18 9.30 9.40 9.18 9.32 0.3M
2022-11-17 9.26 9.36 9.18 9.29 0.3M
2022-11-16 9.17 9.53 9.15 9.38 0.5M
2022-11-15 9.38 9.44 9.19 9.23 0.3M
2022-11-14 9.55 9.56 9.25 9.28 0.6M
2022-11-11 9.47 9.54 9.35 9.51 0.3M
2022-11-10 9.62 9.68 9.41 9.49 0.4M
2022-11-09 9.42 9.63 9.33 9.37 0.7M
2022-11-08 9.43 9.69 9.26 9.40 0.9M
2022-11-07 8.63 8.75 8.44 8.75 0.6M
2022-11-04 8.66 8.72 8.52 8.58 0.4M
2022-11-03 8.50 8.58 8.42 8.54 0.3M
2022-11-02 8.71 8.80 8.54 8.56 0.4M
2022-11-01 8.83 8.92 8.62 8.66 0.4M
2022-10-31 8.77 8.82 8.65 8.82 0.3M
2022-10-28 8.97 9.05 8.77 8.84 0.2M
2022-10-27 8.74 9.00 8.74 8.98 0.3M
2022-10-26 8.79 8.83 8.69 8.74 0.2M
2022-10-25 8.58 8.86 8.58 8.76 0.4M
2022-10-24 8.51 8.60 8.39 8.59 0.2M
2022-10-21 8.25 8.50 8.12 8.47 0.6M
2022-10-20 8.32 8.46 8.17 8.17 0.5M
2022-10-19 8.28 8.38 8.21 8.26 0.3M
2022-10-18 8.36 8.48 8.23 8.34 0.3M
2022-10-17 7.98 8.41 7.96 8.28 0.6M
2022-10-14 7.92 8.16 7.80 7.85 0.6M
2022-10-13 7.67 7.98 7.55 7.90 0.5M
2022-10-12 8.05 8.16 7.78 7.79 0.3M
2022-10-11 8.12 8.21 8.02 8.09 0.4M
2022-10-10 8.30 8.30 8.14 8.17 0.2M
2022-10-07 8.42 8.54 8.30 8.33 0.3M
2022-10-06 8.91 8.92 8.44 8.50 0.6M
2022-10-05 9.30 9.30 8.86 8.96 0.4M
2022-10-04 9.27 9.43 9.27 9.33 0.4M
2022-10-03 8.95 9.31 8.95 9.24 0.5M
2022-09-30 8.89 8.97 8.82 8.83 0.3M
2022-09-29 9.11 9.11 8.82 8.90 0.4M
2022-09-28 9.12 9.25 9.08 9.12 0.7M
2022-09-27 9.27 9.34 9.03 9.09 0.6M
2022-09-26 9.41 9.41 9.14 9.21 0.5M
2022-09-23 9.36 9.46 9.31 9.40 0.5M
2022-09-22 9.35 9.61 9.32 9.48 0.4M
2022-09-21 9.42 9.55 9.31 9.35 0.3M
2022-09-20 9.56 9.57 9.30 9.38 0.5M
2022-09-19 9.38 9.64 9.33 9.61 0.3M
2022-09-16 9.11 9.42 9.03 9.39 0.7M
2022-09-15 9.34 9.37 8.97 9.11 0.4M
2022-09-14 9.37 9.45 9.33 9.35 0.2M
2022-09-13 9.42 9.47 9.28 9.34 0.3M
2022-09-12 9.55 9.63 9.50 9.55 0.2M
2022-09-09 9.36 9.52 9.36 9.48 0.3M
2022-09-08 9.19 9.35 9.14 9.29 0.2M
2022-09-07 9.08 9.24 9.02 9.19 0.4M
2022-09-06 9.07 9.12 8.92 9.09 0.6M
2022-09-02 9.33 9.37 9.09 9.10 0.3M
2022-09-01 9.35 9.35 9.17 9.32 0.5M
2022-08-31 9.30 9.43 9.19 9.38 0.5M
2022-08-30 9.60 9.70 9.34 9.36 0.5M
2022-08-29 9.94 9.94 9.58 9.66 0.8M
2022-08-26 10.13 10.22 9.89 9.94 0.4M
2022-08-25 10.01 10.21 9.85 10.12 0.5M
2022-08-24 9.74 9.95 9.73 9.95 0.4M
2022-08-23 9.84 9.85 9.69 9.79 0.4M
2022-08-22 9.87 9.89 9.76 9.82 0.3M
2022-08-19 9.93 9.99 9.89 9.93 0.2M
2022-08-18 9.89 10.02 9.84 9.93 0.3M
2022-08-17 9.98 10.07 9.82 9.89 0.4M
2022-08-16 9.99 10.15 9.94 10.05 0.4M
2022-08-15 9.90 10.09 9.78 10.00 0.5M
2022-08-12 10.01 10.10 9.94 9.95 0.3M
2022-08-11 9.85 10.14 9.78 9.98 0.4M
2022-08-10 10.34 10.41 9.82 9.85 0.7M
2022-08-09 10.45 10.51 10.16 10.34 0.8M
2022-08-08 10.69 10.75 10.28 10.51 1.1M
2022-08-05 11.06 11.12 10.40 10.66 0.7M
2022-08-04 11.20 11.39 11.10 11.34 0.9M
2022-08-03 11.30 11.30 11.06 11.18 0.2M
2022-08-02 11.34 11.41 11.23 11.31 0.2M
2022-08-01 11.40 11.43 11.26 11.32 0.2M
2022-07-29 11.37 11.51 11.31 11.42 0.7M
2022-07-28 11.29 11.50 11.25 11.36 0.7M
2022-07-27 11.22 11.30 11.20 11.26 0.3M
2022-07-26 11.23 11.49 11.20 11.21 0.6M
2022-07-25 11.22 11.27 11.12 11.26 0.2M
2022-07-22 11.46 11.50 11.11 11.21 0.2M
2022-07-21 11.58 11.58 11.33 11.46 0.2M
2022-07-20 11.73 11.74 11.46 11.60 0.3M
2022-07-19 11.73 11.85 11.69 11.74 0.2M
2022-07-18 11.64 11.78 11.61 11.65 0.2M
2022-07-15 11.50 11.59 11.36 11.59 0.2M
2022-07-14 11.35 11.46 11.23 11.45 0.2M
2022-07-13 11.50 11.65 11.47 11.52 0.2M
2022-07-12 11.43 11.57 11.42 11.54 0.2M
2022-07-11 11.53 11.59 11.29 11.48 0.2M
2022-07-08 11.37 11.70 11.37 11.62 0.3M
2022-07-07 11.45 11.66 11.37 11.41 0.3M
2022-07-06 11.31 11.37 11.08 11.32 0.2M
2022-07-05 11.52 11.52 11.03 11.29 0.3M
2022-07-01 11.43 11.62 11.38 11.62 0.1M
2022-06-30 11.46 11.47 11.23 11.40 0.3M
2022-06-29 11.41 11.52 11.32 11.49 0.2M
2022-06-28 11.10 11.43 11.10 11.37 0.2M
2022-06-27 11.04 11.25 10.98 11.17 0.4M
2022-06-24 10.89 10.99 10.81 10.99 0.3M
2022-06-23 10.82 10.88 10.64 10.80 0.2M
2022-06-22 10.38 10.77 10.23 10.76 0.3M
2022-06-21 10.50 10.56 10.36 10.48 0.3M
2022-06-17 10.94 10.96 10.39 10.45 1.1M
2022-06-16 11.12 11.16 10.86 11.01 0.4M
2022-06-15 11.40 11.48 11.01 11.27 0.8M
2022-06-14 11.24 11.39 11.19 11.37 0.8M
2022-06-13 11.30 11.30 10.92 11.28 0.5M
2022-06-10 11.36 11.36 11.17 11.29 0.2M
2022-06-09 11.52 11.59 11.40 11.40 0.1M
2022-06-08 11.45 11.65 11.45 11.51 0.2M
2022-06-07 11.43 11.66 11.42 11.52 0.2M
2022-06-06 11.56 11.70 11.44 11.46 0.3M
2022-06-03 11.44 11.67 11.44 11.52 0.2M
2022-06-02 11.46 11.60 11.39 11.49 0.2M
2022-06-01 11.41 11.50 11.31 11.45 0.2M
2022-05-31 11.45 11.50 11.30 11.39 0.3M
2022-05-27 11.37 11.57 11.33 11.48 0.5M
2022-05-26 11.23 11.38 11.22 11.30 0.3M
2022-05-25 11.32 11.45 11.15 11.15 0.3M
2022-05-24 11.55 11.64 11.33 11.39 0.7M
2022-05-23 11.30 11.50 11.24 11.47 0.1M
2022-05-20 11.34 11.41 11.15 11.26 0.3M
2022-05-19 11.09 11.40 11.09 11.33 0.2M
2022-05-18 11.36 11.49 11.03 11.15 0.3M
2022-05-17 11.12 11.40 11.03 11.34 0.3M
2022-05-16 10.95 11.16 10.85 10.97 0.6M
2022-05-13 10.68 11.07 10.68 10.88 0.4M
2022-05-12 10.83 10.92 10.55 10.63 0.3M
2022-05-11 10.92 11.11 10.84 10.92 0.3M
2022-05-10 11.03 11.09 10.77 10.90 0.3M
2022-05-09 11.05 11.17 10.76 10.92 0.4M
2022-05-06 10.83 11.15 10.73 11.01 0.2M
2022-05-05 10.89 11.06 10.64 10.72 0.3M
2022-05-04 10.59 11.01 10.59 10.93 0.3M
2022-05-03 10.45 10.66 10.45 10.53 0.2M
2022-05-02 10.57 10.70 10.29 10.48 0.3M
2022-04-29 10.81 10.91 10.67 10.73 0.2M
2022-04-28 10.77 10.96 10.68 10.87 0.2M
2022-04-27 10.76 10.81 10.65 10.74 0.2M
2022-04-26 10.87 10.87 10.67 10.81 0.2M
2022-04-25 10.97 11.00 10.70 10.93 0.3M
2022-04-22 10.92 11.06 10.75 10.92 0.3M
2022-04-21 11.06 11.25 10.93 10.97 0.2M
2022-04-20 11.11 11.25 10.99 11.01 0.3M
2022-04-19 11.22 11.30 10.95 10.97 0.2M
2022-04-18 10.72 11.16 10.72 11.12 0.2M
2022-04-14 10.87 10.92 10.75 10.78 0.2M
2022-04-13 10.73 10.85 10.67 10.83 0.3M
2022-04-12 10.75 10.83 10.68 10.72 0.2M
2022-04-11 10.70 10.81 10.55 10.69 0.2M
2022-04-08 10.79 10.87 10.70 10.72 0.1M
2022-04-07 10.89 11.01 10.63 10.76 0.2M
2022-04-06 10.31 10.86 10.27 10.82 0.4M
2022-04-05 10.35 10.70 10.35 10.46 0.2M
2022-04-04 10.44 10.44 10.23 10.35 0.2M
2022-04-01 10.34 10.44 10.21 10.39 0.1M
2022-03-31 10.10 10.40 10.09 10.36 0.4M
2022-03-30 10.12 10.21 10.05 10.09 0.2M
2022-03-29 9.90 10.10 9.89 10.09 0.3M
2022-03-28 9.80 9.94 9.67 9.83 0.1M
2022-03-25 9.63 9.87 9.61 9.74 0.2M
2022-03-24 9.65 9.65 9.48 9.60 0.3M
2022-03-23 9.60 9.67 9.44 9.62 0.3M
2022-03-22 9.76 9.86 9.51 9.62 0.5M
2022-03-21 9.93 10.02 9.91 9.95 0.2M
2022-03-18 10.03 10.12 9.94 9.98 0.3M
2022-03-17 9.93 10.12 9.93 10.02 0.2M
2022-03-16 9.99 10.15 9.89 9.96 0.2M
2022-03-15 9.60 9.96 9.58 9.92 0.2M
2022-03-14 9.81 9.85 9.52 9.62 0.2M
2022-03-11 9.91 9.96 9.81 9.82 0.2M
2022-03-10 9.83 9.97 9.83 9.88 0.2M
2022-03-09 9.89 10.07 9.89 9.90 0.2M
2022-03-08 9.88 10.07 9.86 9.90 0.2M
2022-03-07 9.91 9.97 9.83 9.85 0.3M
2022-03-04 9.68 9.95 9.65 9.85 0.2M
2022-03-03 9.79 9.87 9.67 9.75 0.3M
2022-03-02 9.89 10.01 9.74 9.76 0.3M
2022-03-01 10.17 10.26 9.83 9.89 0.5M
2022-02-28 9.95 10.17 9.93 10.17 0.2M
2022-02-25 10.08 10.17 9.89 10.00 0.3M
2022-02-24 10.28 10.30 9.96 10.12 0.4M
2022-02-23 10.24 10.38 10.20 10.29 0.2M
2022-02-22 10.23 10.36 10.17 10.26 0.3M
2022-02-18 10.34 10.41 10.23 10.26 0.1M
2022-02-17 10.39 10.45 10.34 10.38 0.1M
2022-02-16 10.46 10.54 10.32 10.41 0.1M
2022-02-15 10.62 10.62 10.37 10.45 0.2M
2022-02-14 10.45 10.58 10.37 10.50 0.2M
2022-02-11 10.65 10.73 10.41 10.46 0.2M
2022-02-10 10.66 10.77 10.61 10.63 0.1M
2022-02-09 10.84 10.87 10.77 10.79 0.1M
2022-02-08 10.71 10.82 10.69 10.72 0.2M
2022-02-07 10.73 10.79 10.64 10.73 0.1M
2022-02-04 10.69 10.76 10.54 10.67 0.2M
2022-02-03 10.73 10.77 10.62 10.75 0.2M
2022-02-02 10.92 11.03 10.78 10.80 0.2M
2022-02-01 10.93 11.07 10.82 10.84 0.5M
2022-01-31 10.65 10.97 10.65 10.86 0.2M
2022-01-28 10.53 10.70 10.46 10.68 0.2M
2022-01-27 10.66 10.78 10.51 10.53 0.2M
2022-01-26 10.52 10.75 10.46 10.51 0.2M
2022-01-25 10.42 10.58 10.27 10.39 0.2M
2022-01-24 10.41 10.56 10.16 10.55 0.2M
2022-01-21 10.68 10.82 10.60 10.61 0.2M
2022-01-20 10.76 10.99 10.71 10.78 0.1M
2022-01-19 10.40 10.74 10.40 10.67 0.2M
2022-01-18 10.20 10.44 10.09 10.43 0.2M
2022-01-14 10.37 10.46 10.21 10.27 0.2M
2022-01-13 10.72 10.78 10.46 10.48 0.2M
2022-01-12 10.36 10.72 10.22 10.68 0.3M
2022-01-11 10.78 10.78 10.15 10.26 0.5M
2022-01-10 10.87 10.98 10.77 10.79 0.1M
2022-01-07 10.79 11.04 10.71 11.00 0.2M
2022-01-06 10.69 10.81 10.56 10.77 0.2M
2022-01-05 10.91 10.93 10.64 10.65 0.3M
2022-01-04 11.66 11.70 10.88 10.89 0.5M
2022-01-03 11.22 12.13 11.16 11.73 0.8M