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

TransAlta Corporation (NY: TAC )

7.220 +0.150 (+2.12%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
Apr 30, 2024 6.570 6.670 6.510 6.640 556,152 +0.04(+0.61%)
Apr 29, 2024 6.670 6.690 6.545 6.600 654,356 -0.03(-0.45%)
Apr 26, 2024 6.810 6.860 6.590 6.630 842,955 -0.20(-2.93%)
Apr 25, 2024 6.570 6.840 6.510 6.830 1,712,525 +0.21(+3.17%)
Apr 24, 2024 6.510 6.640 6.500 6.620 679,266 +0.10(+1.53%)
Apr 23, 2024 6.500 6.630 6.460 6.520 833,509 +0.03(+0.46%)
Apr 22, 2024 6.390 6.545 6.360 6.490 1,005,381 +0.04(+0.62%)
Apr 19, 2024 6.410 6.550 6.380 6.450 1,672,767 +0.02(+0.31%)
Apr 18, 2024 6.250 6.440 6.220 6.430 984,468 +0.21(+3.38%)
Apr 17, 2024 6.150 6.255 6.135 6.220 1,036,516 +0.11(+1.80%)
Apr 16, 2024 6.060 6.140 5.940 6.110 1,117,509 +0.01(+0.16%)
Apr 15, 2024 6.090 6.120 6.015 6.100 1,045,074 +0.04(+0.66%)
Apr 12, 2024 6.140 6.230 6.010 6.060 740,934 -0.11(-1.78%)
Apr 11, 2024 6.160 6.270 6.000 6.170 1,261,980 +0.03(+0.49%)
Apr 10, 2024 6.230 6.240 6.060 6.140 1,048,255 -0.18(-2.85%)
Apr 09, 2024 6.300 6.390 6.260 6.320 695,050 +0.06(+0.96%)
Apr 08, 2024 6.360 6.410 6.230 6.260 751,856 -0.08(-1.26%)
Apr 05, 2024 6.350 6.360 6.260 6.340 573,589 -0.08(-1.25%)
Apr 04, 2024 6.380 6.460 6.350 6.420 627,968 +0.08(+1.26%)
Apr 03, 2024 6.330 6.395 6.260 6.340 680,253 -0.01(-0.16%)
Apr 02, 2024 6.410 6.440 6.300 6.350 508,800 -0.06(-0.94%)
Apr 01, 2024 6.450 6.470 6.370 6.410 570,112 -0.02(-0.31%)
Mar 28, 2024 6.470 6.420 6.420 6.430 932,294 -0.02(-0.31%)
Mar 27, 2024 6.410 6.490 6.400 6.450 606,556 +0.06(+0.94%)
Mar 26, 2024 6.350 6.475 6.310 6.390 817,911 +0.08(+1.27%)
Mar 25, 2024 6.470 6.497 6.280 6.310 1,065,315 -0.15(-2.32%)
Mar 22, 2024 6.420 6.550 6.400 6.460 560,604 +0.05(+0.78%)
Mar 21, 2024 6.430 6.480 6.405 6.410 807,624 +0.03(+0.47%)
Mar 20, 2024 6.320 6.380 6.225 6.380 1,599,338 +0.05(+0.79%)
Mar 19, 2024 6.430 6.560 6.320 6.330 920,308 -0.16(-2.47%)
Mar 18, 2024 6.340 6.540 6.260 6.490 651,762 +0.18(+2.85%)
Mar 15, 2024 6.490 6.560 6.285 6.310 1,828,403 -0.21(-3.22%)
Mar 14, 2024 6.570 6.625 6.495 6.520 513,142 -0.07(-1.06%)
Mar 13, 2024 6.460 6.620 6.380 6.590 854,106 +0.12(+1.85%)
Mar 12, 2024 6.850 6.850 6.450 6.470 1,118,829 -0.40(-5.82%)
Mar 11, 2024 6.900 6.930 6.800 6.870 634,806 -0.07(-1.01%)
Mar 08, 2024 6.960 6.990 6.830 6.940 871,951 +0.04(+0.58%)
Mar 07, 2024 6.890 6.918 6.840 6.900 594,926 +0.05(+0.73%)
Mar 06, 2024 6.880 6.920 6.820 6.850 526,388 +0.04(+0.59%)
Mar 05, 2024 6.790 6.880 6.755 6.810 460,123 -0.01(-0.15%)
Mar 04, 2024 6.810 6.910 6.770 6.820 457,541 -0.01(-0.15%)
Mar 01, 2024 6.860 6.930 6.730 6.830 448,167 -0.04(-0.58%)
Feb 29, 2024 6.930 6.940 6.850 6.870 653,670 +0.06(+0.94%)
Feb 28, 2024 6.973 6.983 6.796 6.806 410,573 -0.24(-3.36%)
Feb 27, 2024 6.954 7.052 6.904 7.042 651,723 +0.14(+2.00%)
Feb 26, 2024 7.111 7.141 6.806 6.904 1,221,054 -0.32(-4.37%)
Feb 23, 2024 6.954 7.387 6.776 7.219 1,715,218 +0.33(+4.86%)
Feb 22, 2024 6.806 6.894 6.717 6.885 887,716 +0.09(+1.30%)
Feb 21, 2024 6.727 6.806 6.722 6.796 508,482 +0.04(+0.58%)
Feb 20, 2024 6.747 6.829 6.727 6.757 552,837 -0.03(-0.44%)
Feb 16, 2024 6.845 6.880 6.737 6.786 702,629 -0.08(-1.15%)
Feb 15, 2024 6.766 6.914 6.766 6.865 731,551 +0.11(+1.60%)
Feb 14, 2024 6.835 6.924 6.742 6.757 673,020 +0.01(+0.15%)
Feb 13, 2024 6.855 6.855 6.658 6.747 1,107,887 -0.18(-2.56%)
Feb 12, 2024 6.904 6.983 6.830 6.924 1,105,719 +0.02(+0.29%)
Feb 09, 2024 6.757 6.914 6.747 6.904 993,887 +0.18(+2.64%)
Feb 08, 2024 6.747 6.855 6.722 6.727 619,298 -0.04(-0.58%)
Feb 07, 2024 6.845 6.875 6.766 6.766 384,714 -0.08(-1.15%)
Feb 06, 2024 6.737 6.875 6.717 6.845 546,280 +0.08(+1.16%)
Feb 05, 2024 7.008 7.008 6.766 6.766 772,563 -0.29(-4.05%)
Feb 02, 2024 7.101 7.101 6.954 7.052 614,737 -0.15(-2.05%)
Feb 01, 2024 7.180 7.259 7.141 7.200 782,760 +0.07(+0.97%)
Jan 31, 2024 7.229 7.298 7.121 7.131 587,338 -0.07(-0.96%)
Jan 30, 2024 7.298 7.308 7.180 7.200 604,392 -0.15(-2.01%)
Jan 29, 2024 7.436 7.436 7.298 7.347 298,583 -0.07(-0.93%)
Jan 26, 2024 7.308 7.451 7.303 7.416 495,587 +0.13(+1.76%)
Jan 25, 2024 7.288 7.338 7.229 7.288 540,127 +0.09(+1.23%)
Jan 24, 2024 7.387 7.397 7.121 7.200 480,914 -0.13(-1.75%)
Jan 23, 2024 7.436 7.495 7.298 7.328 319,377 -0.10(-1.33%)
Jan 22, 2024 7.436 7.574 7.407 7.426 388,098 -0.04(-0.53%)
Jan 19, 2024 7.367 7.535 7.244 7.466 593,650 +0.08(+1.07%)
Jan 18, 2024 7.495 7.505 7.330 7.387 297,067 -0.06(-0.79%)
Jan 17, 2024 7.495 7.515 7.338 7.446 410,451 -0.17(-2.20%)
Jan 16, 2024 7.682 7.717 7.544 7.613 640,008 -0.03(-0.39%)
Jan 12, 2024 7.771 7.791 7.623 7.643 298,927 -0.07(-0.89%)
Jan 11, 2024 7.791 7.820 7.643 7.712 431,531 -0.12(-1.51%)
Jan 10, 2024 7.830 7.840 7.702 7.830 372,368 +0.02(+0.25%)
Jan 09, 2024 7.919 7.935 7.766 7.810 355,448 -0.16(-1.98%)
Jan 08, 2024 7.879 7.988 7.830 7.968 440,014 +0.06(+0.75%)
Jan 05, 2024 7.929 8.017 7.850 7.909 405,190 -0.03(-0.37%)
Jan 04, 2024 8.027 8.086 7.889 7.938 330,346 -0.12(-1.47%)
Jan 03, 2024 8.076 8.126 8.027 8.057 315,711 -0.09(-1.09%)
Jan 02, 2024 8.135 8.268 8.066 8.145 416,142 -0.04(-0.48%)
Dec 29, 2023 8.126 8.244 8.047 8.185 326,523 +0.02(+0.24%)
Dec 28, 2023 8.194 8.224 8.155 8.165 266,563 +0.00(+0.00%)
Dec 27, 2023 8.204 8.249 8.116 8.165 303,722 -0.07(-0.84%)
Dec 26, 2023 8.165 8.249 8.150 8.234 104,849 +0.07(+0.84%)
Dec 22, 2023 8.086 8.194 8.086 8.165 329,806 +0.14(+1.72%)
Dec 21, 2023 7.978 8.052 7.958 8.027 655,278 +0.09(+1.12%)
Dec 20, 2023 8.066 8.086 7.899 7.938 510,835 -0.12(-1.47%)
Dec 19, 2023 7.830 8.106 7.830 8.057 631,191 +0.22(+2.76%)
Dec 18, 2023 7.978 7.978 7.810 7.840 492,687 -0.07(-0.87%)
Dec 15, 2023 8.086 8.086 7.741 7.909 1,914,899 -0.12(-1.47%)
Dec 14, 2023 7.879 8.057 7.879 8.027 726,008 +0.20(+2.52%)
Dec 13, 2023 7.535 7.840 7.495 7.830 668,473 +0.31(+4.06%)
Dec 12, 2023 7.633 7.633 7.387 7.525 506,474 -0.07(-0.91%)
Dec 11, 2023 7.879 7.919 7.515 7.594 872,055 -0.33(-4.22%)
Dec 08, 2023 8.007 8.057 7.924 7.929 264,949 -0.07(-0.86%)
Dec 07, 2023 7.929 8.106 7.919 7.998 346,581 -0.04(-0.49%)
Dec 06, 2023 7.998 8.145 7.988 8.037 341,678 +0.09(+1.12%)
Dec 05, 2023 8.007 8.047 7.948 7.948 423,003 -0.09(-1.10%)
Dec 04, 2023 8.007 8.101 8.002 8.037 415,949 -0.07(-0.85%)
Dec 01, 2023 8.027 8.155 7.988 8.106 390,668 +0.08(+0.98%)
Nov 30, 2023 7.919 8.027 7.899 8.027 354,180 +0.17(+2.20%)
Nov 29, 2023 7.883 7.912 7.844 7.854 299,957 -0.02(-0.25%)
Nov 28, 2023 7.825 7.903 7.805 7.873 342,382 +0.03(+0.37%)
Nov 27, 2023 7.864 7.903 7.815 7.844 308,213 -0.06(-0.74%)
Nov 24, 2023 7.796 7.932 7.796 7.903 186,764 +0.15(+1.88%)
Nov 22, 2023 7.669 7.786 7.533 7.757 497,079 +0.07(+0.89%)
Nov 21, 2023 8.253 8.253 7.513 7.689 1,073,501 -0.51(-6.18%)
Nov 20, 2023 8.097 8.224 8.049 8.195 320,715 +0.04(+0.48%)
Nov 17, 2023 8.097 8.175 8.029 8.156 399,856 +0.09(+1.09%)
Nov 16, 2023 8.272 8.272 8.068 8.068 262,558 -0.17(-2.01%)
Nov 15, 2023 8.175 8.321 8.165 8.234 497,490 +0.05(+0.59%)
Nov 14, 2023 8.029 8.224 7.932 8.185 495,434 +0.30(+3.83%)
Nov 13, 2023 7.961 8.029 7.825 7.883 395,574 -0.16(-1.94%)
Nov 10, 2023 7.981 8.049 7.903 8.039 415,544 +0.07(+0.85%)
Nov 09, 2023 7.893 8.039 7.854 7.971 536,778 +0.10(+1.24%)
Nov 08, 2023 7.679 7.908 7.640 7.873 664,649 +0.14(+1.76%)
Nov 07, 2023 7.737 8.049 7.611 7.737 630,481 +0.16(+2.05%)
Nov 06, 2023 7.698 7.737 7.547 7.581 365,398 -0.09(-1.14%)
Nov 03, 2023 7.727 7.796 7.625 7.669 533,937 +0.07(+0.90%)
Nov 02, 2023 7.494 7.737 7.494 7.601 906,118 +0.30(+4.13%)
Nov 01, 2023 7.085 7.328 7.027 7.299 917,836 +0.18(+2.46%)
Oct 31, 2023 7.338 7.338 7.095 7.124 432,534 -0.23(-3.17%)
Oct 30, 2023 7.212 7.367 7.212 7.358 428,513 +0.20(+2.86%)
Oct 27, 2023 7.377 7.377 7.105 7.153 430,909 -0.20(-2.78%)
Oct 26, 2023 7.426 7.543 7.341 7.358 446,648 -0.02(-0.26%)
Oct 25, 2023 7.328 7.387 7.241 7.377 333,366 -0.04(-0.52%)
Oct 24, 2023 7.650 7.650 7.406 7.416 418,031 -0.15(-1.93%)
Oct 23, 2023 7.406 7.708 7.358 7.562 374,382 +0.05(+0.65%)
Oct 20, 2023 7.601 7.674 7.494 7.513 535,926 -0.15(-1.91%)
Oct 19, 2023 7.581 7.693 7.552 7.659 473,698 +0.04(+0.51%)
Oct 18, 2023 7.815 7.903 7.601 7.620 517,347 -0.24(-3.09%)
Oct 17, 2023 7.971 8.019 7.844 7.864 546,179 -0.17(-2.06%)
Oct 16, 2023 8.029 8.117 8.000 8.029 347,828 +0.00(+0.00%)
Oct 13, 2023 8.156 8.282 8.010 8.029 563,260 -0.13(-1.55%)
Oct 12, 2023 8.535 8.535 8.141 8.156 662,210 -0.41(-4.77%)
Oct 11, 2023 8.487 8.594 8.380 8.564 627,195 +0.15(+1.73%)
Oct 10, 2023 8.399 8.453 8.302 8.418 868,181 +0.04(+0.46%)
Oct 09, 2023 8.263 8.380 8.263 8.380 137,819 +0.11(+1.29%)
Oct 06, 2023 8.506 8.506 8.117 8.272 777,219 -0.14(-1.62%)
Oct 05, 2023 7.912 8.491 7.854 8.409 1,318,427 +0.57(+7.33%)
Oct 04, 2023 7.951 7.951 7.689 7.835 970,720 -0.07(-0.86%)
Oct 03, 2023 8.049 8.049 7.805 7.903 902,957 -0.23(-2.87%)
Oct 02, 2023 8.457 8.457 8.088 8.136 1,315,854 -0.33(-3.91%)
Sep 29, 2023 8.623 8.642 8.438 8.467 384,789 -0.06(-0.68%)
Sep 28, 2023 8.652 8.672 8.521 8.526 275,392 -0.11(-1.24%)
Sep 27, 2023 9.012 9.012 8.594 8.633 546,020 -0.39(-4.31%)
Sep 26, 2023 8.808 9.041 8.798 9.022 850,723 +0.09(+0.98%)
Sep 25, 2023 8.817 8.954 8.895 8.934 343,239 +0.03(+0.33%)
Sep 22, 2023 8.817 8.954 8.788 8.905 1,043,574 +0.12(+1.33%)
Sep 21, 2023 9.051 9.051 8.788 8.788 462,913 -0.32(-3.53%)
Sep 20, 2023 9.129 9.144 9.032 9.109 278,534 -0.01(-0.11%)
Sep 19, 2023 9.148 9.158 9.061 9.119 377,221 +0.06(+0.64%)
Sep 18, 2023 9.071 9.100 8.963 9.061 274,265 -0.02(-0.21%)
Sep 15, 2023 9.139 9.178 9.061 9.080 408,315 -0.06(-0.64%)
Sep 14, 2023 9.168 9.217 8.983 9.139 445,485 +0.07(+0.75%)
Sep 13, 2023 9.324 9.324 8.895 9.071 749,453 -0.26(-2.82%)
Sep 12, 2023 9.431 9.460 9.314 9.333 247,362 -0.09(-0.93%)
Sep 11, 2023 9.314 9.489 9.314 9.421 358,839 +0.11(+1.15%)
Sep 08, 2023 9.236 9.333 9.217 9.314 374,900 +0.07(+0.74%)
Sep 07, 2023 9.129 9.333 9.129 9.246 433,572 +0.09(+0.96%)
Sep 06, 2023 9.207 9.207 9.090 9.158 437,389 -0.05(-0.53%)
Sep 05, 2023 9.275 9.294 9.119 9.207 258,686 -0.11(-1.15%)
Sep 01, 2023 9.353 9.411 9.202 9.314 430,276 -0.02(-0.21%)
Aug 31, 2023 9.528 9.528 9.304 9.333 282,039 -0.05(-0.56%)
Aug 30, 2023 9.512 9.589 9.377 9.386 310,812 -0.11(-1.12%)
Aug 29, 2023 9.492 9.560 9.415 9.492 187,681 +0.04(+0.41%)
Aug 28, 2023 9.319 9.531 9.319 9.454 225,673 +0.13(+1.34%)
Aug 25, 2023 9.463 9.473 9.329 9.329 166,468 -0.09(-0.92%)
Aug 24, 2023 9.512 9.675 9.406 9.415 234,229 -0.14(-1.51%)
Aug 23, 2023 9.377 9.579 9.338 9.560 249,507 +0.24(+2.59%)
Aug 22, 2023 9.473 9.492 9.319 9.319 225,791 -0.15(-1.63%)
Aug 21, 2023 9.598 9.598 9.377 9.473 288,717 -0.10(-1.01%)
Aug 18, 2023 9.396 9.589 9.319 9.569 262,034 +0.15(+1.64%)
Aug 17, 2023 9.637 9.656 9.415 9.415 233,052 -0.13(-1.41%)
Aug 16, 2023 9.724 9.724 9.497 9.550 333,968 -0.17(-1.78%)
Aug 15, 2023 9.849 9.859 9.656 9.724 321,492 -0.12(-1.18%)
Aug 14, 2023 9.878 9.921 9.748 9.839 379,911 -0.02(-0.20%)
Aug 11, 2023 10.01 10.01 9.834 9.859 415,629 -0.14(-1.45%)
Aug 10, 2023 9.907 10.02 9.791 10.00 473,904 +0.21(+2.17%)
Aug 09, 2023 9.897 9.931 9.781 9.791 366,460 -0.03(-0.29%)
Aug 08, 2023 9.897 9.878 9.627 9.820 547,885 -0.10(-0.97%)
Aug 07, 2023 9.849 9.945 9.757 9.916 293,194 +0.15(+1.58%)
Aug 04, 2023 9.733 10.00 9.627 9.762 788,833 +0.16(+1.71%)
Aug 03, 2023 9.695 9.695 9.450 9.598 683,305 -0.13(-1.29%)
Aug 02, 2023 9.714 9.733 9.647 9.724 384,864 -0.04(-0.39%)
Aug 01, 2023 9.781 9.791 9.695 9.762 448,486 -0.08(-0.78%)
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 -0.02(-0.25%)
May 08, 2023 9.142 9.428 9.142 9.323 378,096 +0.24(+2.63%)
May 05, 2023 9.161 9.285 8.970 9.084 532,211 +0.32(+3.70%)
May 04, 2023 8.617 8.774 8.569 8.760 438,610 +0.17(+2.00%)
May 03, 2023 8.531 8.717 8.531 8.588 331,824 +0.04(+0.45%)
May 02, 2023 8.626 8.626 8.440 8.550 331,780 -0.05(-0.56%)
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.