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

TransAlta Corporation (NY: TAC )

7.080 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 31, 2023 9.589 9.912 9.579 9.839 663,245 +0.20(+2.10%)
Jul 28, 2023 9.550 9.647 9.550 9.637 367,194 +0.07(+0.70%)
Jul 27, 2023 9.704 9.704 9.502 9.569 439,898 -0.13(-1.29%)
Jul 26, 2023 9.974 9.984 9.671 9.695 392,402 -0.25(-2.52%)
Jul 25, 2023 9.887 9.974 9.849 9.945 277,472 +0.06(+0.58%)
Jul 24, 2023 9.830 9.897 9.753 9.887 300,462 +0.09(+0.88%)
Jul 21, 2023 9.849 9.886 9.714 9.801 462,446 +0.13(+1.40%)
Jul 20, 2023 9.647 9.675 9.468 9.666 226,957 +0.04(+0.40%)
Jul 19, 2023 9.512 9.666 9.483 9.627 287,448 +0.12(+1.22%)
Jul 18, 2023 9.492 9.598 9.444 9.512 290,570 +0.01(+0.10%)
Jul 17, 2023 9.492 9.516 9.319 9.502 519,386 -0.04(-0.40%)
Jul 14, 2023 9.637 9.767 9.512 9.541 653,814 -0.17(-1.79%)
Jul 13, 2023 9.589 9.781 9.463 9.714 908,343 +0.16(+1.72%)
Jul 12, 2023 9.059 9.560 9.001 9.550 1,120,677 +0.53(+5.88%)
Jul 11, 2023 8.558 9.035 8.374 9.020 1,293,967 +0.14(+1.63%)
Jul 10, 2023 9.030 9.068 8.856 8.876 267,793 -0.21(-2.33%)
Jul 07, 2023 8.943 9.104 8.938 9.088 312,867 +0.12(+1.29%)
Jul 06, 2023 9.068 9.097 8.933 8.972 245,458 -0.11(-1.17%)
Jul 05, 2023 9.059 9.136 8.953 9.078 238,561 -0.02(-0.21%)
Jul 03, 2023 9.011 9.174 8.986 9.097 112,252 +0.08(+0.85%)
Jun 30, 2023 8.837 9.039 8.818 9.020 385,183 +0.14(+1.63%)
Jun 29, 2023 8.798 8.890 8.721 8.876 270,498 +0.08(+0.88%)
Jun 28, 2023 8.933 8.933 8.736 8.798 414,367 -0.13(-1.51%)
Jun 27, 2023 8.991 9.011 8.914 8.933 183,114 -0.04(-0.43%)
Jun 26, 2023 8.962 9.001 8.856 8.972 291,250 +0.02(+0.22%)
Jun 23, 2023 9.242 9.251 8.948 8.953 269,467 -0.33(-3.53%)
Jun 22, 2023 9.338 9.338 9.223 9.280 283,126 -0.03(-0.31%)
Jun 21, 2023 9.357 9.357 9.232 9.309 306,845 -0.01(-0.10%)
Jun 20, 2023 9.396 9.396 9.194 9.319 403,044 -0.07(-0.72%)
Jun 16, 2023 9.271 9.459 9.251 9.386 1,295,006 +0.09(+0.93%)
Jun 15, 2023 9.223 9.309 9.145 9.300 333,914 +0.12(+1.26%)
Jun 14, 2023 9.357 9.367 9.112 9.184 429,431 -0.18(-1.95%)
Jun 13, 2023 9.396 9.454 9.343 9.367 316,931 +0.00(+0.00%)
Jun 12, 2023 9.492 9.497 9.309 9.367 408,953 -0.15(-1.62%)
Jun 09, 2023 9.579 9.637 9.478 9.521 302,269 -0.06(-0.60%)
Jun 08, 2023 9.675 9.704 9.545 9.579 288,148 -0.07(-0.70%)
Jun 07, 2023 9.531 9.656 9.463 9.647 257,809 +0.18(+1.93%)
Jun 06, 2023 9.483 9.492 9.391 9.463 251,169 +0.01(+0.10%)
Jun 05, 2023 9.463 9.531 9.410 9.454 192,257 -0.07(-0.71%)
Jun 02, 2023 9.377 9.531 9.348 9.521 203,945 +0.19(+2.07%)
Jun 01, 2023 9.290 9.406 9.290 9.329 261,822 +0.05(+0.52%)
May 31, 2023 9.251 9.309 9.155 9.280 262,253 +0.04(+0.48%)
May 30, 2023 9.103 9.270 9.103 9.236 300,348 +0.22(+2.43%)
May 26, 2023 9.036 9.041 8.945 9.017 139,871 +0.02(+0.21%)
May 25, 2023 9.141 9.141 8.940 8.998 204,960 -0.08(-0.84%)
May 24, 2023 9.274 9.303 9.045 9.074 240,031 -0.22(-2.36%)
May 23, 2023 9.389 9.389 9.231 9.293 196,459 -0.08(-0.81%)
May 22, 2023 9.274 9.394 9.274 9.370 120,317 +0.10(+1.03%)
May 19, 2023 9.446 9.455 9.265 9.274 202,170 -0.10(-1.12%)
May 18, 2023 9.313 9.394 9.169 9.379 173,340 +0.10(+1.03%)
May 17, 2023 9.236 9.303 9.126 9.284 265,049 +0.05(+0.52%)
May 16, 2023 9.408 9.418 9.198 9.236 240,901 -0.18(-1.93%)
May 15, 2023 9.293 9.418 9.293 9.418 325,997 +0.18(+1.96%)
May 12, 2023 9.274 9.274 9.131 9.236 351,089 +0.03(+0.31%)
May 11, 2023 9.456 9.456 9.188 9.208 281,599 -0.26(-2.72%)
May 10, 2023 9.522 9.532 9.293 9.465 366,837 -0.04(-0.40%)
May 09, 2023 9.284 9.604 9.265 9.503 598,806 +0.18(+1.94%)
May 08, 2023 9.141 9.427 9.141 9.322 378,130 +0.24(+2.63%)
May 05, 2023 9.160 9.284 8.969 9.084 532,260 +0.32(+3.70%)
May 04, 2023 8.616 8.773 8.568 8.759 438,650 +0.17(+2.00%)
May 03, 2023 8.530 8.716 8.530 8.587 331,855 +0.04(+0.45%)
May 02, 2023 8.626 8.626 8.439 8.549 331,811 -0.05(-0.55%)
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.