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 (%)
Oct 29, 2021 10.10 10.19 9.994 10.11 215,161 -0.08(-0.80%)
Oct 28, 2021 10.19 10.35 10.17 10.19 75,906 -0.06(-0.62%)
Oct 27, 2021 10.15 10.26 10.03 10.26 92,887 +0.09(+0.89%)
Oct 26, 2021 10.17 10.16 10.17 173,145 -0.03(-0.26%)
Oct 25, 2021 10.40 10.47 10.17 10.19 166,662 -0.19(-1.82%)
Oct 22, 2021 10.49 10.53 10.35 10.38 140,426 -0.06(-0.60%)
Oct 21, 2021 10.41 10.63 10.39 10.44 155,463 +0.06(+0.61%)
Oct 20, 2021 10.11 10.46 10.11 10.38 255,180 +0.32(+3.13%)
Oct 19, 2021 10.14 10.20 10.06 10.07 163,866 -0.06(-0.62%)
Oct 18, 2021 10.13 10.16 10.06 10.13 136,207 -0.01(-0.09%)
Oct 15, 2021 10.23 10.23 10.08 10.14 130,301 -0.05(-0.44%)
Oct 14, 2021 10.14 10.27 10.14 10.18 161,900 +0.14(+1.35%)
Oct 13, 2021 9.913 10.08 9.850 10.05 154,655 +0.19(+1.92%)
Oct 12, 2021 9.913 9.958 9.778 9.859 158,499 -0.04(-0.36%)
Oct 11, 2021 9.913 10.02 9.773 9.895 122,486 -0.04(-0.36%)
Oct 08, 2021 10.00 10.15 9.922 9.931 254,614 -0.02(-0.18%)
Oct 07, 2021 9.841 10.06 9.814 9.949 286,563 +0.14(+1.38%)
Oct 06, 2021 9.552 9.832 9.480 9.814 189,622 +0.20(+2.06%)
Oct 05, 2021 9.561 9.669 9.498 9.615 192,586 +0.05(+0.47%)
Oct 04, 2021 9.489 9.597 9.489 9.570 174,952 +0.06(+0.66%)
Oct 01, 2021 9.489 9.579 9.426 9.507 221,356 -0.01(-0.09%)
Sep 30, 2021 9.174 9.534 9.174 9.516 212,184 +0.33(+3.63%)
Sep 29, 2021 9.246 9.336 9.156 9.183 236,620 +0.01(+0.10%)
Sep 28, 2021 9.345 9.345 9.030 9.174 241,717 -0.18(-1.93%)
Sep 27, 2021 9.309 9.372 9.183 9.354 220,530 +0.06(+0.68%)
Sep 24, 2021 9.264 9.309 9.129 9.291 133,012 +0.03(+0.29%)
Sep 23, 2021 9.228 9.327 9.205 9.264 175,197 +0.08(+0.88%)
Sep 22, 2021 9.228 9.336 9.156 9.183 205,484 +0.02(+0.20%)
Sep 21, 2021 9.021 9.282 9.021 9.165 171,455 +0.14(+1.50%)
Sep 20, 2021 8.976 9.057 8.872 9.030 410,561 -0.03(-0.30%)
Sep 17, 2021 9.138 9.147 9.021 9.057 231,147 -0.06(-0.69%)
Sep 16, 2021 9.120 9.178 9.084 9.120 161,942 -0.05(-0.49%)
Sep 15, 2021 8.921 9.183 8.921 9.165 196,970 +0.23(+2.52%)
Sep 14, 2021 9.111 9.111 8.903 8.940 146,091 -0.12(-1.29%)
Sep 13, 2021 9.066 9.102 9.012 9.057 147,629 +0.05(+0.50%)
Sep 10, 2021 9.111 9.138 8.998 9.012 193,872 -0.02(-0.20%)
Sep 09, 2021 8.885 9.156 8.885 9.030 286,310 +0.14(+1.62%)
Sep 08, 2021 8.777 8.949 8.768 8.885 269,490 +0.11(+1.23%)
Sep 07, 2021 8.885 8.894 8.755 8.777 149,974 -0.14(-1.52%)
Sep 03, 2021 8.903 8.949 8.813 8.912 163,562 +0.00(+0.00%)
Sep 02, 2021 8.831 8.912 8.777 8.912 256,661 +0.09(+1.02%)
Sep 01, 2021 8.831 8.930 8.813 8.822 372,466 -0.01(-0.10%)
Aug 31, 2021 8.921 8.935 8.777 8.831 208,312 -0.01(-0.09%)
Aug 30, 2021 8.911 8.911 8.786 8.840 146,436 -0.05(-0.60%)
Aug 27, 2021 8.876 8.934 8.849 8.893 146,674 +0.04(+0.40%)
Aug 26, 2021 8.920 8.929 8.840 8.858 108,539 -0.02(-0.20%)
Aug 25, 2021 8.804 8.938 8.755 8.876 234,038 +0.07(+0.81%)
Aug 24, 2021 8.724 8.804 8.652 8.804 173,957 +0.13(+1.44%)
Aug 23, 2021 8.563 8.715 8.563 8.679 138,034 +0.14(+1.68%)
Aug 20, 2021 8.554 8.621 8.487 8.536 169,121 -0.01(-0.10%)
Aug 19, 2021 8.741 8.759 8.518 8.545 214,719 -0.26(-2.94%)
Aug 18, 2021 8.795 8.853 8.746 8.804 180,953 +0.01(+0.10%)
Aug 17, 2021 8.813 8.849 8.715 8.795 215,476 -0.05(-0.61%)
Aug 16, 2021 8.831 8.889 8.813 8.849 156,545 -0.04(-0.50%)
Aug 13, 2021 8.947 8.965 8.858 8.893 132,410 -0.02(-0.20%)
Aug 12, 2021 8.929 8.992 8.867 8.911 148,135 -0.04(-0.40%)
Aug 11, 2021 9.162 9.179 8.858 8.947 293,080 -0.17(-1.86%)
Aug 10, 2021 9.519 9.586 9.010 9.117 328,364 -0.39(-4.14%)
Aug 09, 2021 9.510 9.582 9.474 9.510 339,029 +0.00(+0.00%)
Aug 06, 2021 9.546 9.617 9.456 9.510 263,228 +0.00(+0.00%)
Aug 05, 2021 9.412 9.510 9.398 9.510 189,087 +0.13(+1.33%)
Aug 04, 2021 9.448 9.448 9.305 9.385 205,222 -0.03(-0.28%)
Aug 03, 2021 9.591 9.617 9.144 9.412 523,372 -0.25(-2.59%)
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.