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

TransAlta Corporation (NY: TAC )

7.285 +0.105 (+1.46%)
Streaming Delayed Price Updated: 12:24 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 (%)
Sep 30, 2021 9.040 9.395 9.040 9.378 215,318 +0.33(+3.63%)
Sep 29, 2021 9.111 9.200 9.023 9.049 240,115 +0.01(+0.10%)
Sep 28, 2021 9.209 9.209 8.898 9.040 245,287 -0.18(-1.93%)
Sep 27, 2021 9.173 9.236 9.049 9.218 223,787 +0.06(+0.68%)
Sep 24, 2021 9.129 9.173 8.996 9.156 134,976 +0.03(+0.29%)
Sep 23, 2021 9.094 9.191 9.071 9.129 177,785 +0.08(+0.88%)
Sep 22, 2021 9.094 9.200 9.023 9.049 208,519 +0.02(+0.20%)
Sep 21, 2021 8.889 9.147 8.889 9.031 173,988 +0.13(+1.50%)
Sep 20, 2021 8.845 8.925 8.743 8.898 416,625 -0.03(-0.30%)
Sep 17, 2021 9.005 9.014 8.889 8.925 234,561 -0.06(-0.69%)
Sep 16, 2021 8.987 9.045 8.951 8.987 164,334 -0.04(-0.49%)
Sep 15, 2021 8.792 9.049 8.792 9.031 199,880 +0.22(+2.52%)
Sep 14, 2021 8.978 8.978 8.774 8.809 148,249 -0.12(-1.29%)
Sep 13, 2021 8.934 8.969 8.880 8.925 149,810 +0.04(+0.50%)
Sep 10, 2021 8.978 9.005 8.867 8.880 196,736 -0.02(-0.20%)
Sep 09, 2021 8.756 9.023 8.756 8.898 290,539 +0.14(+1.62%)
Sep 08, 2021 8.650 8.818 8.641 8.756 273,471 +0.11(+1.23%)
Sep 07, 2021 8.756 8.765 8.627 8.650 152,189 -0.13(-1.52%)
Sep 03, 2021 8.774 8.818 8.685 8.783 165,978 +0.00(+0.00%)
Sep 02, 2021 8.703 8.783 8.650 8.783 260,452 +0.09(+1.02%)
Sep 01, 2021 8.703 8.800 8.685 8.694 377,968 -0.01(-0.10%)
Aug 31, 2021 8.792 8.805 8.650 8.703 211,389 -0.01(-0.09%)
Aug 30, 2021 8.782 8.782 8.658 8.711 148,599 -0.05(-0.60%)
Aug 27, 2021 8.746 8.804 8.720 8.764 148,841 +0.04(+0.40%)
Aug 26, 2021 8.790 8.799 8.711 8.729 110,142 -0.02(-0.20%)
Aug 25, 2021 8.676 8.808 8.627 8.746 237,495 +0.07(+0.81%)
Aug 24, 2021 8.597 8.676 8.526 8.676 176,526 +0.12(+1.44%)
Aug 23, 2021 8.438 8.588 8.438 8.553 140,073 +0.14(+1.68%)
Aug 20, 2021 8.429 8.495 8.363 8.412 171,619 -0.01(-0.10%)
Aug 19, 2021 8.614 8.632 8.394 8.420 217,891 -0.26(-2.94%)
Aug 18, 2021 8.667 8.724 8.619 8.676 183,625 +0.01(+0.10%)
Aug 17, 2021 8.685 8.720 8.588 8.667 218,658 -0.05(-0.61%)
Aug 16, 2021 8.702 8.760 8.685 8.720 158,857 -0.04(-0.50%)
Aug 13, 2021 8.817 8.834 8.729 8.764 134,365 -0.02(-0.20%)
Aug 12, 2021 8.799 8.861 8.738 8.782 150,322 -0.04(-0.40%)
Aug 11, 2021 9.028 9.046 8.729 8.817 297,409 -0.17(-1.86%)
Aug 10, 2021 9.380 9.447 8.878 8.984 333,214 -0.39(-4.14%)
Aug 09, 2021 9.372 9.442 9.336 9.372 344,037 +0.00(+0.00%)
Aug 06, 2021 9.407 9.477 9.319 9.372 267,116 +0.00(+0.00%)
Aug 05, 2021 9.275 9.372 9.262 9.372 191,880 +0.12(+1.33%)
Aug 04, 2021 9.310 9.310 9.169 9.248 208,253 -0.03(-0.28%)
Aug 03, 2021 9.451 9.477 9.011 9.275 531,103 -0.25(-2.59%)
Aug 02, 2021 9.354 9.759 9.204 9.521 777,355 +0.34(+3.74%)
Jul 30, 2021 9.019 9.213 9.019 9.178 383,975 +0.09(+0.97%)
Jul 29, 2021 8.993 9.151 8.975 9.090 172,832 +0.13(+1.47%)
Jul 28, 2021 8.755 9.011 8.755 8.958 235,257 +0.24(+2.73%)
Jul 27, 2021 8.702 8.720 8.641 8.720 122,506 +0.00(+0.00%)
Jul 26, 2021 8.755 8.755 8.641 8.720 147,717 -0.01(-0.10%)
Jul 23, 2021 8.790 8.799 8.671 8.729 139,313 -0.04(-0.50%)
Jul 22, 2021 8.817 8.852 8.738 8.773 187,514 -0.01(-0.10%)
Jul 21, 2021 8.623 8.817 8.614 8.782 241,962 +0.22(+2.57%)
Jul 20, 2021 8.403 8.579 8.368 8.561 246,978 +0.15(+1.78%)
Jul 19, 2021 8.526 8.566 8.333 8.412 338,414 -0.21(-2.45%)
Jul 16, 2021 8.729 8.817 8.605 8.623 224,332 -0.04(-0.41%)
Jul 15, 2021 8.658 8.702 8.557 8.658 208,325 -0.04(-0.51%)
Jul 14, 2021 8.641 8.773 8.623 8.702 171,456 +0.05(+0.61%)
Jul 13, 2021 8.570 8.693 8.535 8.649 150,493 +0.04(+0.41%)
Jul 12, 2021 8.667 8.676 8.579 8.614 148,341 -0.05(-0.61%)
Jul 09, 2021 8.597 8.729 8.597 8.667 181,368 +0.06(+0.72%)
Jul 08, 2021 8.464 8.654 8.385 8.605 251,040 +0.04(+0.41%)
Jul 07, 2021 8.570 8.641 8.526 8.570 156,087 +0.00(+0.00%)
Jul 06, 2021 8.720 8.720 8.508 8.570 127,575 -0.14(-1.62%)
Jul 02, 2021 8.720 8.782 8.623 8.711 183,532 -0.03(-0.30%)
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.