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

TransAlta Corporation (NY: TAC )

7.180 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2023 8.040 8.284 8.040 8.228 446,967 +0.24(+3.06%)
Mar 30, 2023 7.908 8.021 7.805 7.984 341,693 +0.12(+1.56%)
Mar 29, 2023 7.654 7.913 7.607 7.861 553,939 +0.26(+3.47%)
Mar 28, 2023 7.457 7.617 7.410 7.598 228,550 +0.12(+1.64%)
Mar 27, 2023 7.438 7.518 7.410 7.476 216,243 +0.10(+1.40%)
Mar 24, 2023 7.288 7.386 7.231 7.372 216,004 +0.06(+0.77%)
Mar 23, 2023 7.363 7.495 7.288 7.316 311,259 -0.06(-0.77%)
Mar 22, 2023 7.410 7.495 7.311 7.372 315,926 -0.05(-0.63%)
Mar 21, 2023 7.513 7.612 7.401 7.419 388,406 -0.08(-1.00%)
Mar 20, 2023 7.542 7.664 7.466 7.495 350,741 +0.00(+0.00%)
Mar 17, 2023 7.645 7.645 7.452 7.495 482,246 -0.16(-2.09%)
Mar 16, 2023 7.654 7.678 7.391 7.654 362,654 +0.00(+0.00%)
Mar 15, 2023 7.664 7.683 7.528 7.654 367,107 -0.07(-0.85%)
Mar 14, 2023 7.673 7.871 7.631 7.720 514,666 +0.10(+1.36%)
Mar 13, 2023 7.654 7.777 7.589 7.617 559,658 -0.07(-0.86%)
Mar 10, 2023 7.805 7.824 7.626 7.683 461,987 -0.08(-1.09%)
Mar 09, 2023 7.955 7.955 7.739 7.767 477,291 -0.17(-2.13%)
Mar 08, 2023 8.049 8.059 7.843 7.937 318,802 -0.12(-1.52%)
Mar 07, 2023 8.106 8.190 7.965 8.059 343,814 -0.02(-0.23%)
Mar 06, 2023 7.965 8.106 7.937 8.078 327,496 +0.13(+1.66%)
Mar 03, 2023 7.843 7.993 7.810 7.946 298,492 +0.12(+1.56%)
Mar 02, 2023 7.636 7.918 7.551 7.824 398,954 +0.19(+2.46%)
Mar 01, 2023 7.579 7.753 7.570 7.636 451,863 +0.03(+0.37%)
Feb 28, 2023 7.720 7.730 7.598 7.607 510,550 -0.04(-0.55%)
Feb 27, 2023 7.752 7.761 7.575 7.649 594,203 -0.07(-0.96%)
Feb 24, 2023 7.863 7.882 7.594 7.724 1,345,881 -0.27(-3.37%)
Feb 23, 2023 8.486 8.709 7.886 7.993 606,807 -0.25(-3.04%)
Feb 22, 2023 8.244 8.384 8.188 8.244 410,838 -0.02(-0.22%)
Feb 21, 2023 8.458 8.477 8.207 8.263 266,433 -0.21(-2.52%)
Feb 17, 2023 8.402 8.570 8.384 8.477 258,711 +0.07(+0.77%)
Feb 16, 2023 8.486 8.504 8.328 8.412 355,846 -0.12(-1.42%)
Feb 15, 2023 8.579 8.579 8.384 8.532 322,915 -0.06(-0.65%)
Feb 14, 2023 8.597 8.662 8.500 8.588 168,299 +0.00(+0.00%)
Feb 13, 2023 8.532 8.593 8.514 8.588 313,435 +0.09(+1.09%)
Feb 10, 2023 8.458 8.616 8.458 8.495 297,402 +0.03(+0.33%)
Feb 09, 2023 8.542 8.635 8.430 8.467 204,467 -0.04(-0.44%)
Feb 08, 2023 8.439 8.542 8.384 8.504 306,887 +0.02(+0.22%)
Feb 07, 2023 8.504 8.583 8.439 8.486 319,739 -0.07(-0.76%)
Feb 06, 2023 8.551 8.635 8.486 8.551 265,666 -0.04(-0.43%)
Feb 03, 2023 8.793 8.839 8.565 8.588 517,378 -0.29(-3.25%)
Feb 02, 2023 8.951 8.969 8.616 8.876 466,404 -0.07(-0.83%)
Feb 01, 2023 8.867 9.011 8.644 8.951 567,305 -0.09(-1.03%)
Jan 31, 2023 8.951 9.053 8.848 9.044 395,248 +0.12(+1.35%)
Jan 30, 2023 9.025 9.034 8.867 8.923 287,151 -0.13(-1.44%)
Jan 27, 2023 9.016 9.518 8.912 9.053 819,272 +0.17(+1.88%)
Jan 26, 2023 8.653 8.904 8.635 8.886 377,691 +0.24(+2.80%)
Jan 25, 2023 8.588 8.681 8.504 8.644 305,279 +0.02(+0.22%)
Jan 24, 2023 8.746 8.811 8.518 8.625 254,339 -0.23(-2.62%)
Jan 23, 2023 8.820 8.876 8.746 8.858 218,285 +0.08(+0.95%)
Jan 20, 2023 8.700 8.779 8.635 8.774 236,064 +0.07(+0.75%)
Jan 19, 2023 8.700 8.755 8.644 8.709 183,693 +0.00(+0.00%)
Jan 18, 2023 8.997 8.997 8.700 8.709 257,107 -0.19(-2.09%)
Jan 17, 2023 8.737 8.979 8.709 8.895 311,992 +0.16(+1.81%)
Jan 13, 2023 8.690 8.774 8.560 8.737 379,079 +0.05(+0.53%)
Jan 12, 2023 8.672 8.746 8.579 8.690 257,087 +0.02(+0.21%)
Jan 11, 2023 8.504 8.760 8.504 8.672 293,188 +0.14(+1.63%)
Jan 10, 2023 8.402 8.560 8.393 8.532 209,277 +0.07(+0.88%)
Jan 09, 2023 8.449 8.500 8.421 8.458 304,602 +0.01(+0.11%)
Jan 06, 2023 8.133 8.467 8.133 8.449 404,685 +0.32(+3.89%)
Jan 05, 2023 8.319 8.421 8.105 8.133 349,887 -0.26(-3.10%)
Jan 04, 2023 8.309 8.402 8.281 8.393 262,945 +0.12(+1.46%)
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.