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

TransAlta Corporation (NY: TAC )

6.915 -0.165 (-2.33%)
Streaming Delayed Price Updated: 11:16 AM EDT, May 23, 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, 2021 8.317 8.414 8.299 8.379 236,074 +0.10(+1.18%)
Mar 30, 2021 8.246 8.308 8.091 8.282 263,172 +0.09(+1.08%)
Mar 29, 2021 8.282 8.290 8.051 8.193 359,020 -0.10(-1.18%)
Mar 26, 2021 7.954 8.388 7.936 8.290 520,816 +0.35(+4.46%)
Mar 25, 2021 7.856 7.972 7.812 7.936 247,356 +0.03(+0.34%)
Mar 24, 2021 8.140 8.140 7.892 7.910 167,194 -0.16(-1.98%)
Mar 23, 2021 8.069 8.228 8.034 8.069 336,675 -0.06(-0.76%)
Mar 22, 2021 7.972 8.175 7.848 8.131 489,441 +0.23(+2.91%)
Mar 19, 2021 7.653 7.989 7.635 7.901 437,946 +0.23(+3.00%)
Mar 18, 2021 7.856 7.856 7.644 7.670 473,063 -0.25(-3.13%)
Mar 17, 2021 8.016 8.016 7.763 7.918 355,437 -0.10(-1.22%)
Mar 16, 2021 7.980 8.042 7.936 8.016 293,082 +0.04(+0.44%)
Mar 15, 2021 7.972 8.051 7.905 7.980 313,430 +0.02(+0.22%)
Mar 12, 2021 7.812 7.972 7.768 7.963 253,577 +0.08(+1.01%)
Mar 11, 2021 7.741 7.910 7.653 7.883 201,522 +0.20(+2.65%)
Mar 10, 2021 7.626 7.741 7.608 7.679 194,898 +0.11(+1.40%)
Mar 09, 2021 7.591 7.759 7.555 7.573 249,172 +0.11(+1.42%)
Mar 08, 2021 7.281 7.542 7.210 7.467 455,977 +0.26(+3.56%)
Mar 05, 2021 7.343 7.414 7.050 7.210 640,041 -0.08(-1.09%)
Mar 04, 2021 7.467 7.484 7.174 7.290 635,118 -0.12(-1.67%)
Mar 03, 2021 7.848 7.874 7.334 7.414 736,642 -0.49(-6.17%)
Mar 02, 2021 7.856 7.910 7.715 7.901 353,068 +0.11(+1.36%)
Mar 01, 2021 7.839 7.905 7.786 7.794 257,724 +0.10(+1.27%)
Feb 26, 2021 7.892 7.927 7.662 7.697 324,367 -0.13(-1.69%)
Feb 25, 2021 7.935 8.005 7.768 7.829 280,471 -0.11(-1.33%)
Feb 24, 2021 8.093 8.233 7.856 7.935 406,115 -0.17(-2.06%)
Feb 23, 2021 8.356 8.356 7.996 8.101 589,982 -0.23(-2.74%)
Feb 22, 2021 8.488 8.514 8.194 8.330 677,352 -0.19(-2.27%)
Feb 19, 2021 8.330 8.584 8.251 8.523 415,619 +0.26(+3.19%)
Feb 18, 2021 8.233 8.334 8.137 8.259 951,616 +0.02(+0.21%)
Feb 17, 2021 8.233 8.268 8.154 8.242 198,678 +0.01(+0.11%)
Feb 16, 2021 8.154 8.255 8.154 8.233 152,802 +0.13(+1.63%)
Feb 12, 2021 8.172 8.172 8.066 8.101 214,759 -0.07(-0.86%)
Feb 11, 2021 8.110 8.207 8.075 8.172 152,058 +0.06(+0.76%)
Feb 10, 2021 8.137 8.137 8.066 8.110 186,093 +0.02(+0.22%)
Feb 09, 2021 8.049 8.101 7.943 8.093 244,167 +0.10(+1.21%)
Feb 08, 2021 7.917 8.022 7.882 7.996 220,714 +0.11(+1.45%)
Feb 05, 2021 7.759 7.908 7.759 7.882 258,622 +0.09(+1.13%)
Feb 04, 2021 7.943 7.943 7.785 7.794 197,848 -0.11(-1.33%)
Feb 03, 2021 7.917 7.948 7.838 7.900 215,254 -0.03(-0.33%)
Feb 02, 2021 7.926 7.970 7.821 7.926 197,359 +0.04(+0.44%)
Feb 01, 2021 7.785 7.948 7.654 7.891 356,710 +0.19(+2.51%)
Jan 29, 2021 7.671 7.803 7.627 7.698 445,810 -0.04(-0.57%)
Jan 28, 2021 7.619 7.803 7.601 7.742 740,915 +0.12(+1.61%)
Jan 27, 2021 7.733 7.803 7.548 7.619 340,841 -0.22(-2.80%)
Jan 26, 2021 7.838 7.882 7.759 7.838 224,776 +0.04(+0.45%)
Jan 25, 2021 7.794 7.979 7.750 7.803 354,463 +0.01(+0.11%)
Jan 22, 2021 7.829 7.829 7.698 7.794 177,617 +0.04(+0.45%)
Jan 21, 2021 7.794 7.799 7.689 7.759 261,632 +0.01(+0.11%)
Jan 20, 2021 7.698 7.794 7.619 7.750 229,349 +0.11(+1.49%)
Jan 19, 2021 7.575 7.715 7.513 7.636 262,692 +0.11(+1.40%)
Jan 15, 2021 7.557 7.645 7.518 7.531 333,702 -0.05(-0.69%)
Jan 14, 2021 7.575 7.698 7.566 7.584 242,128 +0.03(+0.35%)
Jan 13, 2021 7.592 7.768 7.434 7.557 393,423 +0.15(+2.01%)
Jan 12, 2021 7.399 7.505 7.364 7.408 300,739 +0.01(+0.12%)
Jan 11, 2021 7.232 7.426 7.202 7.399 432,706 +0.06(+0.84%)
Jan 08, 2021 7.224 7.364 7.189 7.338 286,991 +0.13(+1.83%)
Jan 07, 2021 7.066 7.320 7.039 7.206 398,913 +0.16(+2.24%)
Jan 06, 2021 6.969 7.162 6.846 7.048 311,488 +0.18(+2.69%)
Jan 05, 2021 6.758 6.908 6.644 6.864 258,851 +0.14(+2.09%)
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.