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 (%)
Jul 30, 2021 9.152 9.348 9.152 9.313 378,421 +0.09(+0.97%)
Jul 29, 2021 9.125 9.286 9.107 9.223 170,332 +0.13(+1.47%)
Jul 28, 2021 8.884 9.143 8.884 9.089 231,854 +0.24(+2.73%)
Jul 27, 2021 8.830 8.848 8.767 8.848 120,734 +0.00(+0.00%)
Jul 26, 2021 8.884 8.884 8.767 8.848 145,580 -0.01(-0.10%)
Jul 23, 2021 8.919 8.928 8.799 8.857 137,298 -0.04(-0.50%)
Jul 22, 2021 8.946 8.982 8.866 8.901 184,802 -0.01(-0.10%)
Jul 21, 2021 8.750 8.946 8.741 8.910 238,462 +0.22(+2.57%)
Jul 20, 2021 8.526 8.705 8.490 8.687 243,406 +0.15(+1.78%)
Jul 19, 2021 8.651 8.691 8.456 8.535 333,519 -0.21(-2.45%)
Jul 16, 2021 8.857 8.946 8.732 8.750 221,087 -0.04(-0.41%)
Jul 15, 2021 8.785 8.830 8.683 8.785 205,311 -0.04(-0.51%)
Jul 14, 2021 8.767 8.901 8.750 8.830 168,976 +0.05(+0.61%)
Jul 13, 2021 8.696 8.821 8.660 8.776 148,316 +0.04(+0.41%)
Jul 12, 2021 8.794 8.803 8.705 8.741 146,196 -0.05(-0.61%)
Jul 09, 2021 8.723 8.857 8.723 8.794 178,745 +0.06(+0.72%)
Jul 08, 2021 8.589 8.781 8.508 8.732 247,409 +0.04(+0.41%)
Jul 07, 2021 8.696 8.767 8.651 8.696 153,829 +0.00(+0.00%)
Jul 06, 2021 8.848 8.848 8.633 8.696 125,730 -0.14(-1.62%)
Jul 02, 2021 8.848 8.910 8.750 8.839 180,877 -0.03(-0.30%)
Jul 01, 2021 8.901 8.901 8.812 8.866 122,578 -0.05(-0.60%)
Jun 30, 2021 8.928 8.946 8.821 8.919 326,073 -0.04(-0.40%)
Jun 29, 2021 9.009 9.098 8.933 8.955 263,028 -0.04(-0.40%)
Jun 28, 2021 9.009 9.062 8.973 8.991 175,126 -0.01(-0.10%)
Jun 25, 2021 8.928 9.044 8.928 9.000 150,191 +0.05(+0.60%)
Jun 24, 2021 9.027 9.027 8.915 8.946 233,547 -0.03(-0.30%)
Jun 23, 2021 8.830 9.116 8.821 8.973 336,113 +0.15(+1.72%)
Jun 22, 2021 8.544 8.893 8.517 8.821 435,320 +0.25(+2.92%)
Jun 21, 2021 8.535 8.598 8.437 8.571 205,392 +0.05(+0.63%)
Jun 18, 2021 8.580 8.616 8.490 8.517 844,459 -0.16(-1.85%)
Jun 17, 2021 8.705 8.714 8.553 8.678 285,235 +0.00(+0.00%)
Jun 16, 2021 8.776 8.848 8.678 8.678 227,399 -0.13(-1.42%)
Jun 15, 2021 8.705 8.848 8.705 8.803 240,983 +0.04(+0.51%)
Jun 14, 2021 8.750 8.848 8.651 8.758 251,292 +0.05(+0.62%)
Jun 11, 2021 8.741 8.750 8.642 8.705 217,425 +0.03(+0.31%)
Jun 10, 2021 8.607 8.732 8.517 8.678 143,149 +0.07(+0.83%)
Jun 09, 2021 8.660 8.669 8.575 8.607 137,201 +0.01(+0.10%)
Jun 08, 2021 8.553 8.633 8.490 8.598 268,258 +0.06(+0.73%)
Jun 07, 2021 8.508 8.598 8.486 8.535 353,144 +0.04(+0.42%)
Jun 04, 2021 8.455 8.526 8.392 8.499 154,812 +0.04(+0.42%)
Jun 03, 2021 8.490 8.508 8.392 8.464 263,957 -0.02(-0.21%)
Jun 02, 2021 8.330 8.553 8.316 8.481 292,534 +0.14(+1.71%)
Jun 01, 2021 8.338 8.607 8.227 8.338 468,429 +0.28(+3.44%)
May 28, 2021 8.070 8.169 8.021 8.061 176,254 -0.01(-0.08%)
May 27, 2021 8.050 8.112 7.980 8.068 242,674 +0.03(+0.33%)
May 26, 2021 8.192 8.192 8.015 8.042 182,383 -0.08(-0.98%)
May 25, 2021 8.174 8.210 8.104 8.121 221,744 -0.04(-0.54%)
May 24, 2021 8.298 8.298 8.143 8.166 104,931 -0.05(-0.65%)
May 21, 2021 8.219 8.263 8.020 8.219 217,523 +0.04(+0.54%)
May 20, 2021 8.219 8.281 8.121 8.174 279,904 +0.02(+0.22%)
May 19, 2021 8.104 8.281 8.086 8.157 433,281 -0.06(-0.75%)
May 18, 2021 8.148 8.365 8.095 8.219 348,340 +0.15(+1.87%)
May 17, 2021 8.307 8.307 7.997 8.068 444,731 -0.22(-2.67%)
May 14, 2021 8.307 8.325 8.117 8.290 148,215 +0.13(+1.63%)
May 13, 2021 8.396 8.414 8.121 8.157 154,954 -0.28(-3.36%)
May 12, 2021 8.449 8.476 8.281 8.440 236,991 -0.05(-0.63%)
May 11, 2021 8.396 8.511 8.347 8.493 288,395 -0.08(-0.93%)
May 10, 2021 8.617 8.635 8.484 8.573 155,060 -0.04(-0.51%)
May 07, 2021 8.564 8.706 8.520 8.617 158,400 +0.05(+0.62%)
May 06, 2021 8.573 8.582 8.409 8.564 206,495 -0.04(-0.41%)
May 05, 2021 8.626 8.653 8.582 8.600 64,652 -0.01(-0.10%)
May 04, 2021 8.520 8.608 8.422 8.608 198,078 +0.04(+0.52%)
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.