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

TransAlta Corporation (NY: TAC )

7.220 -0.090 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 28, 2023 8.339 8.535 8.339 8.511 166,703 +0.10(+1.13%)
Apr 27, 2023 8.320 8.463 8.320 8.416 335,481 +0.11(+1.38%)
Apr 26, 2023 8.377 8.377 8.220 8.301 273,672 -0.05(-0.57%)
Apr 25, 2023 8.387 8.435 8.311 8.349 285,096 -0.05(-0.57%)
Apr 24, 2023 8.406 8.416 8.311 8.397 227,118 -0.02(-0.23%)
Apr 21, 2023 8.377 8.435 8.320 8.416 260,602 -0.01(-0.11%)
Apr 20, 2023 8.416 8.492 8.339 8.425 269,782 -0.06(-0.67%)
Apr 19, 2023 8.473 8.568 8.473 8.482 218,324 -0.06(-0.67%)
Apr 18, 2023 8.683 8.683 8.425 8.540 312,162 -0.12(-1.43%)
Apr 17, 2023 8.826 8.826 8.587 8.664 316,616 -0.13(-1.52%)
Apr 14, 2023 8.902 8.902 8.745 8.797 377,286 -0.06(-0.65%)
Apr 13, 2023 8.750 8.874 8.688 8.855 364,349 +0.10(+1.09%)
Apr 12, 2023 8.530 8.835 8.521 8.759 500,460 +0.29(+3.38%)
Apr 11, 2023 8.444 8.516 8.406 8.473 212,932 +0.03(+0.34%)
Apr 10, 2023 8.397 8.463 8.349 8.444 147,374 +0.02(+0.23%)
Apr 06, 2023 8.358 8.463 8.349 8.425 234,838 +0.07(+0.80%)
Apr 05, 2023 8.368 8.497 8.311 8.358 386,024 -0.01(-0.11%)
Apr 04, 2023 8.368 8.444 8.344 8.368 327,137 -0.03(-0.34%)
Apr 03, 2023 8.358 8.411 8.273 8.397 276,079 +0.05(+0.57%)
Mar 31, 2023 8.158 8.406 8.158 8.349 440,502 +0.25(+3.06%)
Mar 30, 2023 8.024 8.139 7.919 8.101 336,750 +0.12(+1.56%)
Mar 29, 2023 7.767 8.029 7.719 7.977 545,926 +0.27(+3.47%)
Mar 28, 2023 7.566 7.729 7.519 7.710 225,244 +0.12(+1.64%)
Mar 27, 2023 7.547 7.628 7.519 7.586 213,115 +0.10(+1.40%)
Mar 24, 2023 7.395 7.495 7.337 7.481 212,879 +0.06(+0.77%)
Mar 23, 2023 7.471 7.605 7.395 7.423 306,757 -0.06(-0.77%)
Mar 22, 2023 7.519 7.605 7.419 7.481 311,356 -0.05(-0.63%)
Mar 21, 2023 7.624 7.724 7.509 7.528 382,788 -0.08(-1.00%)
Mar 20, 2023 7.652 7.776 7.576 7.605 345,668 +0.00(+0.00%)
Mar 17, 2023 7.757 7.757 7.562 7.605 475,271 -0.16(-2.09%)
Mar 16, 2023 7.767 7.791 7.500 7.767 357,408 +0.00(+0.00%)
Mar 15, 2023 7.776 7.795 7.638 7.767 361,797 -0.07(-0.85%)
Mar 14, 2023 7.786 7.986 7.743 7.834 507,222 +0.10(+1.36%)
Mar 13, 2023 7.767 7.891 7.700 7.729 551,563 -0.07(-0.86%)
Mar 10, 2023 7.919 7.939 7.738 7.795 455,305 -0.09(-1.09%)
Mar 09, 2023 8.072 8.072 7.853 7.881 470,387 -0.17(-2.13%)
Mar 08, 2023 8.168 8.177 7.958 8.053 314,191 -0.12(-1.52%)
Mar 07, 2023 8.225 8.311 8.082 8.177 338,841 -0.02(-0.23%)
Mar 06, 2023 8.082 8.225 8.053 8.196 322,759 +0.13(+1.66%)
Mar 03, 2023 7.958 8.110 7.924 8.063 294,174 +0.12(+1.56%)
Mar 02, 2023 7.748 8.034 7.662 7.939 393,184 +0.19(+2.46%)
Mar 01, 2023 7.690 7.867 7.681 7.748 445,327 +0.03(+0.37%)
Feb 28, 2023 7.834 7.843 7.710 7.719 503,165 -0.04(-0.55%)
Feb 27, 2023 7.865 7.875 7.686 7.762 585,608 -0.08(-0.96%)
Feb 24, 2023 7.979 7.997 7.705 7.837 1,326,413 -0.27(-3.37%)
Feb 23, 2023 8.610 8.837 8.002 8.111 598,030 -0.25(-3.04%)
Feb 22, 2023 8.365 8.507 8.309 8.365 404,895 -0.02(-0.22%)
Feb 21, 2023 8.582 8.601 8.328 8.384 262,579 -0.22(-2.52%)
Feb 17, 2023 8.526 8.695 8.507 8.601 254,969 +0.07(+0.77%)
Feb 16, 2023 8.610 8.629 8.450 8.535 350,699 -0.12(-1.42%)
Feb 15, 2023 8.705 8.705 8.507 8.658 318,244 -0.06(-0.65%)
Feb 14, 2023 8.724 8.790 8.625 8.714 165,864 +0.00(+0.00%)
Feb 13, 2023 8.658 8.719 8.639 8.714 308,901 +0.09(+1.09%)
Feb 10, 2023 8.582 8.742 8.582 8.620 293,100 +0.03(+0.33%)
Feb 09, 2023 8.667 8.761 8.554 8.592 201,510 -0.04(-0.44%)
Feb 08, 2023 8.563 8.667 8.507 8.629 302,448 +0.02(+0.22%)
Feb 07, 2023 8.629 8.709 8.563 8.610 315,114 -0.07(-0.76%)
Feb 06, 2023 8.676 8.761 8.610 8.676 261,823 -0.04(-0.43%)
Feb 03, 2023 8.922 8.969 8.691 8.714 509,894 -0.29(-3.25%)
Feb 02, 2023 9.082 9.101 8.742 9.007 459,657 -0.08(-0.83%)
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.