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

TransAlta Corporation (NY: TAC )

7.100 +0.170 (+2.45%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 29, 2021 7.671 7.802 7.627 7.697 445,851 -0.04(-0.57%)
Jan 28, 2021 7.618 7.802 7.600 7.741 740,983 +0.12(+1.61%)
Jan 27, 2021 7.732 7.802 7.548 7.618 340,873 -0.22(-2.80%)
Jan 26, 2021 7.837 7.881 7.758 7.837 224,796 +0.04(+0.45%)
Jan 25, 2021 7.793 7.978 7.750 7.802 354,496 +0.01(+0.11%)
Jan 22, 2021 7.829 7.829 7.697 7.793 177,634 +0.04(+0.45%)
Jan 21, 2021 7.793 7.798 7.688 7.758 261,656 +0.01(+0.11%)
Jan 20, 2021 7.697 7.793 7.618 7.750 229,370 +0.11(+1.49%)
Jan 19, 2021 7.574 7.715 7.513 7.636 262,716 +0.11(+1.40%)
Jan 15, 2021 7.557 7.644 7.517 7.530 333,733 -0.05(-0.69%)
Jan 14, 2021 7.574 7.697 7.565 7.583 242,151 +0.03(+0.35%)
Jan 13, 2021 7.592 7.767 7.434 7.557 393,459 +0.15(+2.01%)
Jan 12, 2021 7.399 7.504 7.363 7.407 300,767 +0.01(+0.12%)
Jan 11, 2021 7.232 7.425 7.201 7.399 432,746 +0.06(+0.84%)
Jan 08, 2021 7.223 7.363 7.188 7.337 287,017 +0.13(+1.83%)
Jan 07, 2021 7.065 7.320 7.039 7.205 398,950 +0.16(+2.24%)
Jan 06, 2021 6.969 7.162 6.846 7.048 311,517 +0.18(+2.69%)
Jan 05, 2021 6.758 6.907 6.644 6.863 258,875 +0.14(+2.09%)
Jan 04, 2021 6.670 6.749 6.591 6.723 228,408 +0.06(+0.92%)
Dec 31, 2020 6.661 6.661 6.661 285,691 +0.01(+0.13%)
Dec 30, 2020 6.424 6.714 6.424 6.653 285,691 +0.19(+2.99%)
Dec 29, 2020 6.468 6.582 6.424 6.459 313,180 +0.09(+1.38%)
Dec 28, 2020 6.617 6.742 6.350 6.372 158,489 -0.10(-1.49%)
Dec 24, 2020 6.214 6.582 6.214 6.468 205,663 +0.32(+5.29%)
Dec 23, 2020 6.056 6.223 6.056 6.144 106,409 +0.09(+1.45%)
Dec 22, 2020 6.082 6.144 6.047 6.056 465,221 -0.04(-0.58%)
Dec 21, 2020 6.082 6.126 5.968 6.091 147,862 +0.00(+0.00%)
Dec 18, 2020 6.205 6.249 6.065 6.091 1,196,837 -0.16(-2.53%)
Dec 17, 2020 6.293 6.354 6.218 6.249 154,964 -0.03(-0.42%)
Dec 16, 2020 6.310 6.328 6.201 6.275 174,683 -0.02(-0.28%)
Dec 15, 2020 6.161 6.354 6.144 6.293 358,352 +0.13(+2.14%)
Dec 14, 2020 6.231 6.258 6.135 6.161 288,658 -0.02(-0.28%)
Dec 11, 2020 6.240 6.249 6.161 6.179 224,919 -0.07(-1.12%)
Dec 10, 2020 6.170 6.266 6.170 6.249 152,258 +0.04(+0.71%)
Dec 09, 2020 6.301 6.337 6.205 6.205 203,484 -0.08(-1.26%)
Dec 08, 2020 6.310 6.372 6.275 6.284 121,943 -0.04(-0.56%)
Dec 07, 2020 6.337 6.424 6.310 6.319 121,463 -0.04(-0.55%)
Dec 04, 2020 6.240 6.398 6.223 6.354 199,624 +0.17(+2.70%)
Dec 03, 2020 6.126 6.258 6.126 6.187 149,292 +0.10(+1.58%)
Dec 02, 2020 6.065 6.095 6.038 6.091 111,750 +0.02(+0.29%)
Dec 01, 2020 6.144 6.170 6.069 6.073 196,223 -0.01(-0.14%)
Nov 30, 2020 6.108 6.144 5.977 6.082 299,323 +0.07(+1.10%)
Nov 27, 2020 6.077 6.077 5.977 6.016 104,940 +0.03(+0.43%)
Nov 25, 2020 5.929 6.016 5.929 5.990 154,128 +0.07(+1.17%)
Nov 24, 2020 5.842 5.955 5.834 5.920 173,734 +0.15(+2.56%)
Nov 23, 2020 5.782 5.877 5.756 5.773 268,487 +0.03(+0.61%)
Nov 20, 2020 5.643 5.799 5.643 5.738 163,343 +0.09(+1.54%)
Nov 19, 2020 5.686 5.686 5.617 5.651 160,152 -0.03(-0.46%)
Nov 18, 2020 5.677 5.764 5.669 5.677 137,189 -0.02(-0.30%)
Nov 17, 2020 5.634 5.712 5.599 5.695 195,436 +0.05(+0.92%)
Nov 16, 2020 5.617 5.677 5.591 5.643 203,596 +0.10(+1.72%)
Nov 13, 2020 5.565 5.669 5.495 5.547 123,717 -0.02(-0.31%)
Nov 12, 2020 5.651 5.677 5.495 5.565 145,667 -0.10(-1.84%)
Nov 11, 2020 5.669 5.738 5.660 5.669 131,776 +0.02(+0.31%)
Nov 10, 2020 5.617 5.730 5.617 5.651 140,752 +0.05(+0.93%)
Nov 09, 2020 5.730 5.860 5.599 5.599 161,983 +0.07(+1.26%)
Nov 06, 2020 5.530 5.686 5.512 5.530 189,607 -0.03(-0.47%)
Nov 05, 2020 5.486 5.599 5.469 5.556 231,899 +0.11(+2.07%)
Nov 04, 2020 5.486 5.565 5.365 5.443 122,819 -0.03(-0.48%)
Nov 03, 2020 5.374 5.586 5.374 5.469 250,384 +0.13(+2.44%)
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.