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 (%)
Jun 30, 2021 8.929 8.947 8.822 8.920 326,043 -0.04(-0.40%)
Jun 29, 2021 9.010 9.099 8.934 8.956 263,004 -0.04(-0.40%)
Jun 28, 2021 9.010 9.063 8.974 8.992 175,110 -0.01(-0.10%)
Jun 25, 2021 8.929 9.045 8.929 9.001 150,177 +0.05(+0.60%)
Jun 24, 2021 9.027 9.027 8.916 8.947 233,525 -0.03(-0.30%)
Jun 23, 2021 8.831 9.117 8.822 8.974 336,082 +0.15(+1.72%)
Jun 22, 2021 8.545 8.893 8.518 8.822 435,279 +0.25(+2.92%)
Jun 21, 2021 8.536 8.598 8.438 8.572 205,373 +0.05(+0.63%)
Jun 18, 2021 8.581 8.616 8.491 8.518 844,382 -0.16(-1.85%)
Jun 17, 2021 8.706 8.715 8.554 8.679 285,209 +0.00(+0.00%)
Jun 16, 2021 8.777 8.849 8.679 8.679 227,378 -0.13(-1.42%)
Jun 15, 2021 8.706 8.849 8.706 8.804 240,961 +0.04(+0.51%)
Jun 14, 2021 8.750 8.849 8.652 8.759 251,269 +0.05(+0.62%)
Jun 11, 2021 8.741 8.750 8.643 8.706 217,405 +0.03(+0.31%)
Jun 10, 2021 8.607 8.732 8.518 8.679 143,136 +0.07(+0.83%)
Jun 09, 2021 8.661 8.670 8.576 8.607 137,188 +0.01(+0.10%)
Jun 08, 2021 8.554 8.634 8.491 8.598 268,233 +0.06(+0.73%)
Jun 07, 2021 8.509 8.598 8.487 8.536 353,112 +0.04(+0.42%)
Jun 04, 2021 8.455 8.527 8.393 8.500 154,798 +0.04(+0.42%)
Jun 03, 2021 8.491 8.509 8.393 8.464 263,933 -0.02(-0.21%)
Jun 02, 2021 8.330 8.554 8.316 8.482 292,507 +0.14(+1.71%)
Jun 01, 2021 8.339 8.607 8.227 8.339 468,386 +0.28(+3.44%)
May 28, 2021 8.071 8.169 8.022 8.062 176,238 -0.01(-0.08%)
May 27, 2021 8.051 8.113 7.980 8.069 242,652 +0.03(+0.33%)
May 26, 2021 8.193 8.193 8.016 8.042 182,367 -0.08(-0.98%)
May 25, 2021 8.175 8.211 8.104 8.122 221,723 -0.04(-0.54%)
May 24, 2021 8.299 8.299 8.144 8.166 104,922 -0.05(-0.65%)
May 21, 2021 8.220 8.264 8.020 8.220 217,503 +0.04(+0.54%)
May 20, 2021 8.220 8.282 8.122 8.175 279,878 +0.02(+0.22%)
May 19, 2021 8.104 8.282 8.087 8.158 433,241 -0.06(-0.75%)
May 18, 2021 8.149 8.366 8.096 8.220 348,308 +0.15(+1.87%)
May 17, 2021 8.308 8.308 7.998 8.069 444,690 -0.22(-2.67%)
May 14, 2021 8.308 8.326 8.118 8.290 148,201 +0.13(+1.63%)
May 13, 2021 8.397 8.414 8.122 8.158 154,939 -0.28(-3.36%)
May 12, 2021 8.450 8.476 8.282 8.441 236,969 -0.05(-0.63%)
May 11, 2021 8.397 8.512 8.348 8.494 288,368 -0.08(-0.93%)
May 10, 2021 8.618 8.636 8.485 8.574 155,045 -0.04(-0.51%)
May 07, 2021 8.565 8.707 8.521 8.618 158,385 +0.05(+0.62%)
May 06, 2021 8.574 8.583 8.410 8.565 206,476 -0.04(-0.41%)
May 05, 2021 8.627 8.654 8.583 8.600 64,646 -0.01(-0.10%)
May 04, 2021 8.521 8.609 8.423 8.609 198,060 +0.04(+0.52%)
May 03, 2021 8.760 8.778 8.547 8.565 127,864 -0.14(-1.63%)
Apr 30, 2021 8.742 8.800 8.680 8.707 103,079 -0.05(-0.61%)
Apr 29, 2021 8.893 8.902 8.751 8.760 124,539 -0.09(-1.00%)
Apr 28, 2021 8.716 8.857 8.716 8.848 128,935 +0.12(+1.32%)
Apr 27, 2021 8.716 8.795 8.685 8.733 155,745 -0.02(-0.20%)
Apr 26, 2021 8.724 8.760 8.636 8.751 118,628 +0.04(+0.51%)
Apr 23, 2021 8.822 8.822 8.636 8.707 167,207 -0.04(-0.41%)
Apr 22, 2021 8.724 8.875 8.698 8.742 199,827 -0.02(-0.20%)
Apr 21, 2021 8.618 8.778 8.583 8.760 319,115 +0.17(+1.96%)
Apr 20, 2021 8.654 8.654 8.547 8.592 218,497 -0.04(-0.51%)
Apr 19, 2021 8.733 8.733 8.534 8.636 346,634 -0.10(-1.12%)
Apr 16, 2021 8.778 8.778 8.662 8.733 145,643 +0.03(+0.31%)
Apr 15, 2021 8.795 8.795 8.640 8.707 132,839 -0.07(-0.81%)
Apr 14, 2021 8.778 8.822 8.742 8.778 181,315 -0.01(-0.10%)
Apr 13, 2021 8.680 8.804 8.645 8.786 244,394 +0.08(+0.92%)
Apr 12, 2021 8.742 8.804 8.649 8.707 159,585 -0.02(-0.20%)
Apr 09, 2021 8.760 8.831 8.680 8.724 264,980 +0.00(+0.00%)
Apr 08, 2021 8.627 8.724 8.583 8.724 157,035 +0.13(+1.55%)
Apr 07, 2021 8.645 8.671 8.565 8.592 148,566 -0.10(-1.12%)
Apr 06, 2021 8.583 8.724 8.521 8.689 191,664 +0.12(+1.34%)
Apr 05, 2021 8.609 8.654 8.512 8.574 211,149 +0.03(+0.31%)
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.