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

TransAlta Corporation (NY: TAC )

7.180 -0.120 (-1.64%)
Official Closing 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 (%)
Apr 29, 2022 9.771 9.861 9.640 9.698 274,754 -0.13(-1.29%)
Apr 28, 2022 9.734 9.906 9.653 9.825 253,422 +0.12(+1.21%)
Apr 27, 2022 9.725 9.771 9.621 9.707 218,578 -0.06(-0.65%)
Apr 26, 2022 9.825 9.825 9.644 9.771 264,403 -0.11(-1.10%)
Apr 25, 2022 9.915 9.942 9.667 9.879 291,872 +0.01(+0.09%)
Apr 22, 2022 9.870 9.997 9.716 9.870 316,948 -0.05(-0.46%)
Apr 21, 2022 9.997 10.17 9.879 9.915 216,006 -0.04(-0.36%)
Apr 20, 2022 10.04 10.17 9.933 9.951 295,300 +0.04(+0.36%)
Apr 19, 2022 10.14 10.21 9.897 9.915 260,921 -0.14(-1.35%)
Apr 18, 2022 9.689 10.09 9.689 10.05 249,568 +0.31(+3.15%)
Apr 14, 2022 9.825 9.870 9.716 9.743 212,626 -0.05(-0.46%)
Apr 13, 2022 9.698 9.807 9.644 9.789 287,808 +0.10(+1.03%)
Apr 12, 2022 9.716 9.789 9.653 9.689 184,180 +0.03(+0.28%)
Apr 11, 2022 9.671 9.771 9.536 9.662 267,856 -0.03(-0.28%)
Apr 08, 2022 9.753 9.825 9.667 9.689 133,460 -0.04(-0.37%)
Apr 07, 2022 9.843 9.951 9.608 9.725 194,778 -0.05(-0.55%)
Apr 06, 2022 9.319 9.816 9.283 9.780 389,922 +0.33(+3.44%)
Apr 05, 2022 9.355 9.671 9.355 9.454 202,273 +0.10(+1.06%)
Apr 04, 2022 9.436 9.436 9.246 9.355 179,888 -0.04(-0.38%)
Apr 01, 2022 9.346 9.436 9.228 9.391 130,586 +0.03(+0.29%)
Mar 31, 2022 9.129 9.400 9.120 9.364 395,179 +0.24(+2.68%)
Mar 30, 2022 9.147 9.228 9.084 9.120 219,469 +0.00(+0.00%)
Mar 29, 2022 8.948 9.129 8.939 9.120 314,685 +0.24(+2.64%)
Mar 28, 2022 8.858 8.984 8.740 8.885 135,968 +0.08(+0.92%)
Mar 25, 2022 8.704 8.921 8.686 8.803 207,435 +0.13(+1.46%)
Mar 24, 2022 8.722 8.722 8.568 8.677 318,281 -0.02(-0.21%)
Mar 23, 2022 8.677 8.740 8.532 8.695 293,848 +0.00(+0.00%)
Mar 22, 2022 8.822 8.912 8.596 8.695 543,108 -0.30(-3.32%)
Mar 21, 2022 8.975 9.057 8.957 8.993 191,777 -0.03(-0.30%)
Mar 18, 2022 9.066 9.147 8.984 9.020 312,220 -0.04(-0.40%)
Mar 17, 2022 8.975 9.147 8.975 9.057 184,769 +0.05(+0.60%)
Mar 16, 2022 9.029 9.174 8.939 9.002 223,745 +0.04(+0.40%)
Mar 15, 2022 8.677 9.002 8.654 8.966 274,305 +0.27(+3.12%)
Mar 14, 2022 8.867 8.903 8.605 8.695 248,730 -0.18(-2.04%)
Mar 11, 2022 8.957 9.002 8.867 8.876 168,227 -0.05(-0.61%)
Mar 10, 2022 8.885 8.930 210,909 -0.02(-0.20%)
Mar 09, 2022 8.939 9.102 8.935 8.948 177,412 +0.00(+0.00%)
Mar 08, 2022 8.930 9.097 8.912 8.948 210,649 +0.05(+0.51%)
Mar 07, 2022 8.957 9.011 8.880 8.903 294,651 +0.00(+0.00%)
Mar 04, 2022 8.749 8.993 8.722 8.903 189,914 +0.09(+1.03%)
Mar 03, 2022 8.849 8.921 8.740 8.813 349,081 -0.01(-0.10%)
Mar 02, 2022 8.939 9.048 8.813 8.822 311,936 -0.12(-1.31%)
Mar 01, 2022 9.192 9.273 8.880 8.939 513,988 -0.25(-2.75%)
Feb 28, 2022 8.993 9.192 8.975 9.192 203,410 +0.23(+2.62%)
Feb 25, 2022 9.029 9.110 8.859 8.958 379,832 -0.11(-1.19%)
Feb 24, 2022 9.209 9.226 8.922 9.065 419,817 -0.15(-1.65%)
Feb 23, 2022 9.173 9.298 9.137 9.217 167,633 +0.03(+0.29%)
Feb 22, 2022 9.164 9.280 9.110 9.191 376,794 +0.00(+0.00%)
Feb 18, 2022 9.191 0 -0.11(-1.16%)
Feb 17, 2022 9.307 9.361 9.262 9.298 108,683 -0.03(-0.29%)
Feb 16, 2022 9.370 9.441 9.244 9.325 135,824 -0.04(-0.38%)
Feb 15, 2022 9.513 9.513 9.289 9.361 169,408 -0.04(-0.48%)
Feb 14, 2022 9.361 9.477 9.285 9.406 253,813 +0.04(+0.38%)
Feb 11, 2022 9.540 9.612 9.325 9.370 230,346 -0.15(-1.60%)
Feb 10, 2022 9.549 9.647 9.504 9.522 115,605 -0.14(-1.48%)
Feb 09, 2022 9.710 9.737 9.647 9.665 103,320 +0.06(+0.65%)
Feb 08, 2022 9.594 9.692 9.576 9.603 198,608 -0.01(-0.09%)
Feb 07, 2022 9.612 9.665 9.527 9.612 123,360 +0.05(+0.56%)
Feb 04, 2022 9.576 9.639 9.441 9.558 221,049 -0.07(-0.74%)
Feb 03, 2022 9.612 9.513 9.630 252,578 -0.04(-0.46%)
Feb 02, 2022 9.782 9.880 9.656 9.674 228,619 -0.04(-0.37%)
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.