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

TransAlta Corporation (NY: TAC )

7.120 -0.100 (-1.39%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Apr 29, 2022 9.915 10.01 9.782 9.842 270,755 -0.13(-1.29%)
Apr 28, 2022 9.878 10.05 9.796 9.970 249,733 +0.12(+1.21%)
Apr 27, 2022 9.869 9.915 9.764 9.851 215,397 -0.06(-0.65%)
Apr 26, 2022 9.970 9.970 9.787 9.915 260,554 -0.11(-1.10%)
Apr 25, 2022 10.06 10.09 9.809 10.03 287,624 +0.01(+0.09%)
Apr 22, 2022 10.02 10.14 9.860 10.02 312,335 -0.05(-0.46%)
Apr 21, 2022 10.14 10.32 10.03 10.06 212,862 -0.04(-0.36%)
Apr 20, 2022 10.19 10.32 10.08 10.10 291,002 +0.04(+0.36%)
Apr 19, 2022 10.29 10.36 10.04 10.06 257,123 -0.14(-1.35%)
Apr 18, 2022 9.832 10.24 9.832 10.20 245,936 +0.31(+3.15%)
Apr 14, 2022 9.970 10.02 9.860 9.887 209,531 -0.05(-0.46%)
Apr 13, 2022 9.842 9.952 9.787 9.933 283,619 +0.10(+1.03%)
Apr 12, 2022 9.860 9.933 9.796 9.832 181,499 +0.03(+0.28%)
Apr 11, 2022 9.814 9.915 9.676 9.805 263,957 -0.03(-0.28%)
Apr 08, 2022 9.897 9.970 9.809 9.832 131,518 -0.04(-0.37%)
Apr 07, 2022 9.988 10.10 9.750 9.869 191,943 -0.06(-0.55%)
Apr 06, 2022 9.456 9.961 9.420 9.924 384,246 +0.33(+3.44%)
Apr 05, 2022 9.493 9.814 9.493 9.594 199,328 +0.10(+1.06%)
Apr 04, 2022 9.576 9.576 9.383 9.493 177,270 -0.04(-0.39%)
Apr 01, 2022 9.484 9.575 9.365 9.530 128,685 +0.03(+0.29%)
Mar 31, 2022 9.264 9.539 9.255 9.502 389,427 +0.25(+2.68%)
Mar 30, 2022 9.282 9.365 9.218 9.255 216,275 +0.00(+0.00%)
Mar 29, 2022 9.080 9.264 9.071 9.255 310,105 +0.24(+2.64%)
Mar 28, 2022 8.989 9.117 8.869 9.016 133,989 +0.08(+0.92%)
Mar 25, 2022 8.833 9.053 8.814 8.934 204,416 +0.13(+1.46%)
Mar 24, 2022 8.851 8.851 8.695 8.805 313,648 -0.02(-0.21%)
Mar 23, 2022 8.805 8.869 8.658 8.823 289,571 +0.00(+0.00%)
Mar 22, 2022 8.952 9.044 8.723 8.823 535,203 -0.30(-3.32%)
Mar 21, 2022 9.108 9.190 9.089 9.126 188,986 -0.03(-0.30%)
Mar 18, 2022 9.199 9.282 9.117 9.154 307,676 -0.04(-0.40%)
Mar 17, 2022 9.108 9.282 9.108 9.190 182,079 +0.06(+0.60%)
Mar 16, 2022 9.163 9.310 9.071 9.135 220,489 +0.04(+0.40%)
Mar 15, 2022 8.805 9.135 8.782 9.099 270,312 +0.28(+3.12%)
Mar 14, 2022 8.998 9.034 8.732 8.823 245,109 -0.18(-2.04%)
Mar 11, 2022 9.089 9.135 8.998 9.007 165,778 -0.06(-0.61%)
Mar 10, 2022 9.016 9.062 207,839 -0.02(-0.20%)
Mar 09, 2022 9.071 9.236 9.066 9.080 174,830 +0.00(+0.00%)
Mar 08, 2022 9.062 9.232 9.044 9.080 207,583 +0.05(+0.51%)
Mar 07, 2022 9.089 9.144 9.011 9.034 290,362 +0.00(+0.00%)
Mar 04, 2022 8.878 9.126 8.851 9.034 187,150 +0.09(+1.03%)
Mar 03, 2022 8.979 9.053 8.869 8.943 344,000 -0.01(-0.10%)
Mar 02, 2022 9.071 9.181 8.943 8.952 307,396 -0.12(-1.31%)
Mar 01, 2022 9.328 9.410 9.011 9.071 506,507 -0.26(-2.75%)
Feb 28, 2022 9.126 9.328 9.108 9.328 200,449 +0.24(+2.62%)
Feb 25, 2022 9.163 9.245 8.990 9.090 374,303 -0.11(-1.19%)
Feb 24, 2022 9.345 9.363 9.054 9.199 413,707 -0.15(-1.65%)
Feb 23, 2022 9.308 9.435 9.272 9.354 165,193 +0.03(+0.29%)
Feb 22, 2022 9.299 9.417 9.245 9.326 371,310 +0.00(+0.00%)
Feb 18, 2022 9.326 0 -0.11(-1.16%)
Feb 17, 2022 9.445 9.499 9.399 9.435 107,101 -0.03(-0.29%)
Feb 16, 2022 9.508 9.581 9.381 9.463 133,847 -0.04(-0.38%)
Feb 15, 2022 9.654 9.654 9.426 9.499 166,942 -0.05(-0.48%)
Feb 14, 2022 9.499 9.617 9.422 9.545 250,119 +0.04(+0.38%)
Feb 11, 2022 9.681 9.754 9.463 9.508 226,993 -0.15(-1.60%)
Feb 10, 2022 9.690 9.790 9.645 9.663 113,922 -0.15(-1.48%)
Feb 09, 2022 9.854 9.881 9.790 9.808 101,817 +0.06(+0.65%)
Feb 08, 2022 9.735 9.835 9.717 9.745 195,717 -0.01(-0.09%)
Feb 07, 2022 9.754 9.808 9.667 9.754 121,565 +0.05(+0.56%)
Feb 04, 2022 9.717 9.781 9.581 9.699 217,832 -0.07(-0.74%)
Feb 03, 2022 9.754 9.654 9.772 248,902 -0.05(-0.46%)
Feb 02, 2022 9.926 10.03 9.799 9.817 225,291 -0.04(-0.37%)
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.