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 (%)
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%)
May 01, 2023 8.502 8.688 8.502 8.598 215,509 +0.09(+1.01%)
Apr 28, 2023 8.340 8.536 8.340 8.512 166,688 +0.10(+1.13%)
Apr 27, 2023 8.321 8.464 8.321 8.416 335,450 +0.11(+1.38%)
Apr 26, 2023 8.378 8.378 8.221 8.302 273,647 -0.05(-0.57%)
Apr 25, 2023 8.388 8.435 8.311 8.350 285,070 -0.05(-0.57%)
Apr 24, 2023 8.407 8.416 8.311 8.397 227,097 -0.02(-0.23%)
Apr 21, 2023 8.378 8.435 8.321 8.416 260,578 -0.01(-0.11%)
Apr 20, 2023 8.416 8.493 8.340 8.426 269,757 -0.06(-0.67%)
Apr 19, 2023 8.474 8.569 8.474 8.483 218,304 -0.06(-0.67%)
Apr 18, 2023 8.684 8.684 8.426 8.540 312,133 -0.12(-1.43%)
Apr 17, 2023 8.827 8.827 8.588 8.665 316,587 -0.13(-1.52%)
Apr 14, 2023 8.903 8.903 8.746 8.798 377,251 -0.06(-0.65%)
Apr 13, 2023 8.750 8.874 8.688 8.855 364,315 +0.10(+1.09%)
Apr 12, 2023 8.531 8.836 8.521 8.760 500,414 +0.29(+3.38%)
Apr 11, 2023 8.445 8.517 8.407 8.474 212,912 +0.03(+0.34%)
Apr 10, 2023 8.397 8.464 8.350 8.445 147,361 +0.02(+0.23%)
Apr 06, 2023 8.359 8.464 8.350 8.426 234,816 +0.07(+0.80%)
Apr 05, 2023 8.369 8.498 8.311 8.359 385,989 -0.01(-0.11%)
Apr 04, 2023 8.369 8.445 8.345 8.369 327,106 -0.03(-0.34%)
Apr 03, 2023 8.359 8.412 8.273 8.397 276,053 +0.05(+0.57%)
Mar 31, 2023 8.159 8.407 8.159 8.350 440,461 +0.25(+3.06%)
Mar 30, 2023 8.025 8.140 7.920 8.102 336,719 +0.12(+1.56%)
Mar 29, 2023 7.768 8.030 7.720 7.977 545,876 +0.27(+3.47%)
Mar 28, 2023 7.567 7.729 7.519 7.710 225,223 +0.12(+1.64%)
Mar 27, 2023 7.548 7.629 7.519 7.586 213,095 +0.10(+1.40%)
Mar 24, 2023 7.395 7.496 7.338 7.481 212,860 +0.06(+0.77%)
Mar 23, 2023 7.472 7.605 7.395 7.424 306,729 -0.06(-0.77%)
Mar 22, 2023 7.519 7.605 7.419 7.481 311,327 -0.05(-0.63%)
Mar 21, 2023 7.624 7.725 7.510 7.529 382,753 -0.08(-1.00%)
Mar 20, 2023 7.653 7.777 7.577 7.605 345,636 +0.00(+0.00%)
Mar 17, 2023 7.758 7.758 7.562 7.605 475,227 -0.16(-2.09%)
Mar 16, 2023 7.768 7.791 7.500 7.768 357,376 +0.00(+0.00%)
Mar 15, 2023 7.777 7.796 7.639 7.768 361,763 -0.07(-0.85%)
Mar 14, 2023 7.787 7.987 7.744 7.834 507,175 +0.10(+1.36%)
Mar 13, 2023 7.768 7.892 7.701 7.729 551,512 -0.07(-0.86%)
Mar 10, 2023 7.920 7.939 7.739 7.796 455,263 -0.09(-1.09%)
Mar 09, 2023 8.073 8.073 7.853 7.882 470,344 -0.17(-2.13%)
Mar 08, 2023 8.168 8.178 7.958 8.054 314,162 -0.12(-1.52%)
Mar 07, 2023 8.226 8.311 8.082 8.178 338,810 -0.02(-0.23%)
Mar 06, 2023 8.082 8.226 8.054 8.197 322,729 +0.13(+1.66%)
Mar 03, 2023 7.958 8.111 7.925 8.063 294,147 +0.12(+1.56%)
Mar 02, 2023 7.748 8.035 7.663 7.939 393,147 +0.19(+2.46%)
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.