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

TransAlta Corporation (NY: TAC )

7.280 +0.100 (+1.39%)
Official Closing Price Updated: 4:10 PM EDT, Jun 10, 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 (%)
Aug 31, 2022 8.553 8.673 8.452 8.627 547,758 +0.10(+1.16%)
Aug 30, 2022 8.746 8.837 8.509 8.527 600,867 -0.27(-3.11%)
Aug 29, 2022 9.056 9.056 8.728 8.801 887,566 -0.26(-2.82%)
Aug 26, 2022 9.229 9.311 9.010 9.056 386,829 -0.16(-1.78%)
Aug 25, 2022 9.119 9.302 8.974 9.220 548,866 +0.15(+1.71%)
Aug 24, 2022 8.874 9.065 8.864 9.065 427,364 +0.15(+1.63%)
Aug 23, 2022 8.965 8.974 8.828 8.919 421,271 -0.03(-0.31%)
Aug 22, 2022 8.992 9.010 8.892 8.946 380,725 -0.10(-1.11%)
Aug 19, 2022 9.047 9.101 9.010 9.047 204,058 +0.00(+0.00%)
Aug 18, 2022 9.010 9.129 8.965 9.047 346,381 +0.04(+0.40%)
Aug 17, 2022 9.092 9.174 8.942 9.010 388,442 -0.15(-1.59%)
Aug 16, 2022 9.101 9.247 9.056 9.156 405,887 +0.05(+0.50%)
Aug 15, 2022 9.019 9.188 8.910 9.110 556,080 +0.05(+0.50%)
Aug 12, 2022 9.119 9.197 9.056 9.065 315,717 -0.03(-0.30%)
Aug 11, 2022 8.974 9.238 8.910 9.092 490,575 +0.12(+1.32%)
Aug 10, 2022 9.420 9.484 8.946 8.974 714,635 -0.45(-4.74%)
Aug 09, 2022 9.520 9.570 9.256 9.420 858,766 -0.15(-1.62%)
Aug 08, 2022 9.739 9.794 9.365 9.575 1,217,446 -0.14(-1.41%)
Aug 05, 2022 10.08 10.13 9.470 9.712 720,390 -0.62(-6.00%)
Aug 04, 2022 10.20 10.38 10.11 10.33 958,493 +0.15(+1.43%)
Aug 03, 2022 10.29 10.29 10.07 10.19 253,918 -0.12(-1.15%)
Aug 02, 2022 10.33 10.39 10.23 10.30 260,361 -0.01(-0.09%)
Aug 01, 2022 10.39 10.41 10.25 10.31 218,873 -0.09(-0.88%)
Jul 29, 2022 10.36 10.49 10.30 10.40 787,488 +0.05(+0.53%)
Jul 28, 2022 10.29 10.48 10.25 10.35 755,317 +0.09(+0.89%)
Jul 27, 2022 10.22 10.29 10.20 10.26 345,847 +0.05(+0.45%)
Jul 26, 2022 10.23 10.47 10.20 10.21 679,227 -0.05(-0.44%)
Jul 25, 2022 10.22 10.27 10.13 10.26 254,091 +0.05(+0.45%)
Jul 22, 2022 10.44 10.47 10.12 10.21 205,971 -0.23(-2.18%)
Jul 21, 2022 10.55 10.55 10.32 10.44 220,818 -0.13(-1.21%)
Jul 20, 2022 10.69 10.70 10.44 10.57 293,002 -0.13(-1.19%)
Jul 19, 2022 10.69 10.80 10.65 10.70 258,377 +0.08(+0.77%)
Jul 18, 2022 10.60 10.73 10.58 10.61 268,410 +0.05(+0.52%)
Jul 15, 2022 10.48 10.56 10.35 10.56 251,356 +0.13(+1.22%)
Jul 14, 2022 10.34 10.44 10.23 10.43 187,612 -0.06(-0.61%)
Jul 13, 2022 10.48 10.61 10.45 10.50 233,872 -0.02(-0.17%)
Jul 12, 2022 10.41 10.54 10.40 10.51 263,614 +0.05(+0.52%)
Jul 11, 2022 10.50 10.56 10.29 10.46 239,929 -0.13(-1.21%)
Jul 08, 2022 10.36 10.66 10.36 10.59 383,598 +0.19(+1.84%)
Jul 07, 2022 10.43 10.62 10.36 10.39 306,291 +0.08(+0.80%)
Jul 06, 2022 10.30 10.36 10.09 10.31 249,531 +0.03(+0.27%)
Jul 05, 2022 10.50 10.50 10.04 10.29 380,460 -0.30(-2.84%)
Jul 01, 2022 10.41 10.59 10.37 10.59 145,546 +0.20(+1.93%)
Jun 30, 2022 10.44 10.45 10.23 10.39 361,021 -0.08(-0.78%)
Jun 29, 2022 10.39 10.49 10.31 10.47 208,079 +0.11(+1.06%)
Jun 28, 2022 10.11 10.41 10.11 10.36 267,370 +0.18(+1.79%)
Jun 27, 2022 10.06 10.25 10.00 10.18 449,004 +0.16(+1.64%)
Jun 24, 2022 9.921 10.01 9.844 10.01 290,916 +0.17(+1.76%)
Jun 23, 2022 9.857 9.912 9.693 9.839 229,972 +0.04(+0.37%)
Jun 22, 2022 9.457 9.812 9.320 9.803 311,025 +0.26(+2.67%)
Jun 21, 2022 9.566 9.621 9.438 9.548 366,992 +0.03(+0.29%)
Jun 17, 2022 9.967 9.985 9.466 9.520 1,207,297 -0.51(-5.09%)
Jun 16, 2022 10.13 10.17 9.894 10.03 452,246 -0.24(-2.31%)
Jun 15, 2022 10.39 10.46 10.03 10.27 884,186 -0.09(-0.88%)
Jun 14, 2022 10.24 10.38 10.19 10.36 929,509 +0.08(+0.80%)
Jun 13, 2022 10.29 10.29 9.949 10.28 518,719 -0.01(-0.09%)
Jun 10, 2022 10.35 10.35 10.18 10.29 257,358 -0.10(-0.96%)
Jun 09, 2022 10.50 10.56 10.39 10.39 157,365 -0.10(-0.96%)
Jun 08, 2022 10.43 10.61 10.43 10.49 233,808 -0.01(-0.09%)
Jun 07, 2022 10.41 10.62 10.40 10.50 206,853 +0.05(+0.52%)
Jun 06, 2022 10.53 10.66 10.42 10.44 334,091 -0.05(-0.52%)
Jun 03, 2022 10.42 10.63 10.42 10.50 234,902 +0.03(+0.26%)
Jun 02, 2022 10.44 10.57 10.37 10.47 226,713 +0.04(+0.35%)
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.