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 (%)
Nov 30, 2023 7.919 8.027 7.899 8.027 354,180 +0.17(+2.20%)
Nov 29, 2023 7.883 7.912 7.844 7.854 299,957 -0.02(-0.25%)
Nov 28, 2023 7.825 7.903 7.805 7.873 342,382 +0.03(+0.37%)
Nov 27, 2023 7.864 7.903 7.815 7.844 308,213 -0.06(-0.74%)
Nov 24, 2023 7.796 7.932 7.796 7.903 186,764 +0.15(+1.88%)
Nov 22, 2023 7.669 7.786 7.533 7.757 497,079 +0.07(+0.89%)
Nov 21, 2023 8.253 8.253 7.513 7.689 1,073,501 -0.51(-6.18%)
Nov 20, 2023 8.097 8.224 8.049 8.195 320,715 +0.04(+0.48%)
Nov 17, 2023 8.097 8.175 8.029 8.156 399,856 +0.09(+1.09%)
Nov 16, 2023 8.272 8.272 8.068 8.068 262,558 -0.17(-2.01%)
Nov 15, 2023 8.175 8.321 8.165 8.234 497,490 +0.05(+0.59%)
Nov 14, 2023 8.029 8.224 7.932 8.185 495,434 +0.30(+3.83%)
Nov 13, 2023 7.961 8.029 7.825 7.883 395,574 -0.16(-1.94%)
Nov 10, 2023 7.981 8.049 7.903 8.039 415,544 +0.07(+0.85%)
Nov 09, 2023 7.893 8.039 7.854 7.971 536,778 +0.10(+1.24%)
Nov 08, 2023 7.679 7.908 7.640 7.873 664,649 +0.14(+1.76%)
Nov 07, 2023 7.737 8.049 7.611 7.737 630,481 +0.16(+2.05%)
Nov 06, 2023 7.698 7.737 7.547 7.581 365,398 -0.09(-1.14%)
Nov 03, 2023 7.727 7.796 7.625 7.669 533,937 +0.07(+0.90%)
Nov 02, 2023 7.494 7.737 7.494 7.601 906,118 +0.30(+4.13%)
Nov 01, 2023 7.085 7.328 7.027 7.299 917,836 +0.18(+2.46%)
Oct 31, 2023 7.338 7.338 7.095 7.124 432,534 -0.23(-3.17%)
Oct 30, 2023 7.212 7.367 7.212 7.358 428,513 +0.20(+2.86%)
Oct 27, 2023 7.377 7.377 7.105 7.153 430,909 -0.20(-2.78%)
Oct 26, 2023 7.426 7.543 7.341 7.358 446,648 -0.02(-0.26%)
Oct 25, 2023 7.328 7.387 7.241 7.377 333,366 -0.04(-0.52%)
Oct 24, 2023 7.650 7.650 7.406 7.416 418,031 -0.15(-1.93%)
Oct 23, 2023 7.406 7.708 7.358 7.562 374,382 +0.05(+0.65%)
Oct 20, 2023 7.601 7.674 7.494 7.513 535,926 -0.15(-1.91%)
Oct 19, 2023 7.581 7.693 7.552 7.659 473,698 +0.04(+0.51%)
Oct 18, 2023 7.815 7.903 7.601 7.620 517,347 -0.24(-3.09%)
Oct 17, 2023 7.971 8.019 7.844 7.864 546,179 -0.17(-2.06%)
Oct 16, 2023 8.029 8.117 8.000 8.029 347,828 +0.00(+0.00%)
Oct 13, 2023 8.156 8.282 8.010 8.029 563,260 -0.13(-1.55%)
Oct 12, 2023 8.535 8.535 8.141 8.156 662,210 -0.41(-4.77%)
Oct 11, 2023 8.487 8.594 8.380 8.564 627,195 +0.15(+1.73%)
Oct 10, 2023 8.399 8.453 8.302 8.418 868,181 +0.04(+0.46%)
Oct 09, 2023 8.263 8.380 8.263 8.380 137,819 +0.11(+1.29%)
Oct 06, 2023 8.506 8.506 8.117 8.272 777,219 -0.14(-1.62%)
Oct 05, 2023 7.912 8.491 7.854 8.409 1,318,427 +0.57(+7.33%)
Oct 04, 2023 7.951 7.951 7.689 7.835 970,720 -0.07(-0.86%)
Oct 03, 2023 8.049 8.049 7.805 7.903 902,957 -0.23(-2.87%)
Oct 02, 2023 8.457 8.457 8.088 8.136 1,315,854 -0.33(-3.91%)
Sep 29, 2023 8.623 8.642 8.438 8.467 384,789 -0.06(-0.68%)
Sep 28, 2023 8.652 8.672 8.521 8.526 275,392 -0.11(-1.24%)
Sep 27, 2023 9.012 9.012 8.594 8.633 546,020 -0.39(-4.31%)
Sep 26, 2023 8.808 9.041 8.798 9.022 850,723 +0.09(+0.98%)
Sep 25, 2023 8.817 8.954 8.895 8.934 343,239 +0.03(+0.33%)
Sep 22, 2023 8.817 8.954 8.788 8.905 1,043,574 +0.12(+1.33%)
Sep 21, 2023 9.051 9.051 8.788 8.788 462,913 -0.32(-3.53%)
Sep 20, 2023 9.129 9.144 9.032 9.109 278,534 -0.01(-0.11%)
Sep 19, 2023 9.148 9.158 9.061 9.119 377,221 +0.06(+0.64%)
Sep 18, 2023 9.071 9.100 8.963 9.061 274,265 -0.02(-0.21%)
Sep 15, 2023 9.139 9.178 9.061 9.080 408,315 -0.06(-0.64%)
Sep 14, 2023 9.168 9.217 8.983 9.139 445,485 +0.07(+0.75%)
Sep 13, 2023 9.324 9.324 8.895 9.071 749,453 -0.26(-2.82%)
Sep 12, 2023 9.431 9.460 9.314 9.333 247,362 -0.09(-0.93%)
Sep 11, 2023 9.314 9.489 9.314 9.421 358,839 +0.11(+1.15%)
Sep 08, 2023 9.236 9.333 9.217 9.314 374,900 +0.07(+0.74%)
Sep 07, 2023 9.129 9.333 9.129 9.246 433,572 +0.09(+0.96%)
Sep 06, 2023 9.207 9.207 9.090 9.158 437,389 -0.05(-0.53%)
Sep 05, 2023 9.275 9.294 9.119 9.207 258,686 -0.11(-1.15%)
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.