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

TransAlta Corporation (NY: TAC )

7.300 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 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 (%)
May 31, 2022 10.43 10.48 10.29 10.38 324,897 -0.00(-0.00%)
May 27, 2022 10.28 10.46 10.24 10.38 602,714 +0.16(+1.59%)
May 26, 2022 10.15 10.29 10.14 10.21 337,492 +0.14(+1.35%)
May 25, 2022 10.23 10.35 10.08 10.08 376,116 -0.22(-2.11%)
May 24, 2022 10.44 10.52 10.24 10.30 778,523 -0.07(-0.70%)
May 23, 2022 10.21 10.39 10.16 10.37 157,453 +0.19(+1.86%)
May 20, 2022 10.25 10.31 10.07 10.18 382,688 -0.06(-0.62%)
May 19, 2022 10.02 10.30 10.02 10.24 199,254 +0.16(+1.61%)
May 18, 2022 10.27 10.38 9.966 10.08 290,496 -0.17(-1.68%)
May 17, 2022 10.05 10.30 9.970 10.25 380,583 +0.33(+3.37%)
May 16, 2022 9.898 10.08 9.808 9.916 715,512 +0.08(+0.83%)
May 13, 2022 9.654 10.01 9.654 9.835 452,355 +0.23(+2.35%)
May 12, 2022 9.790 9.871 9.532 9.609 344,235 -0.26(-2.66%)
May 11, 2022 9.871 10.04 9.799 9.871 310,364 +0.02(+0.18%)
May 10, 2022 9.970 10.02 9.731 9.853 385,030 -0.02(-0.18%)
May 09, 2022 9.988 10.10 9.729 9.871 436,886 -0.08(-0.82%)
May 06, 2022 9.790 10.08 9.699 9.952 235,394 +0.26(+2.71%)
May 05, 2022 9.844 9.997 9.613 9.690 280,857 -0.19(-1.92%)
May 04, 2022 9.573 9.948 9.573 9.880 356,196 +0.36(+3.80%)
May 03, 2022 9.446 9.636 9.446 9.518 218,649 +0.05(+0.48%)
May 02, 2022 9.555 9.672 9.297 9.473 381,716 -0.23(-2.33%)
Apr 29, 2022 9.771 9.862 9.640 9.699 274,729 -0.13(-1.29%)
Apr 28, 2022 9.735 9.907 9.654 9.826 253,398 +0.12(+1.21%)
Apr 27, 2022 9.726 9.771 9.622 9.708 218,558 -0.06(-0.65%)
Apr 26, 2022 9.826 9.826 9.645 9.771 264,378 -0.11(-1.10%)
Apr 25, 2022 9.916 9.943 9.668 9.880 291,845 +0.01(+0.09%)
Apr 22, 2022 9.871 9.997 9.717 9.871 316,919 -0.05(-0.46%)
Apr 21, 2022 9.997 10.17 9.880 9.916 215,986 -0.04(-0.36%)
Apr 20, 2022 10.04 10.17 9.934 9.952 295,273 +0.04(+0.36%)
Apr 19, 2022 10.14 10.21 9.898 9.916 260,897 -0.14(-1.35%)
Apr 18, 2022 9.690 10.09 9.690 10.05 249,545 +0.31(+3.15%)
Apr 14, 2022 9.826 9.871 9.717 9.744 212,607 -0.05(-0.46%)
Apr 13, 2022 9.699 9.808 9.645 9.790 287,782 +0.10(+1.03%)
Apr 12, 2022 9.717 9.790 9.654 9.690 184,163 +0.03(+0.28%)
Apr 11, 2022 9.672 9.771 9.536 9.663 267,831 -0.03(-0.28%)
Apr 08, 2022 9.753 9.826 9.668 9.690 133,448 -0.04(-0.37%)
Apr 07, 2022 9.844 9.952 9.609 9.726 194,760 -0.05(-0.55%)
Apr 06, 2022 9.320 9.817 9.283 9.781 389,886 +0.33(+3.44%)
Apr 05, 2022 9.356 9.672 9.356 9.455 202,254 +0.10(+1.06%)
Apr 04, 2022 9.437 9.437 9.247 9.356 179,872 -0.04(-0.39%)
Apr 01, 2022 9.347 9.437 9.229 9.392 130,574 +0.03(+0.29%)
Mar 31, 2022 9.130 9.401 9.121 9.365 395,143 +0.24(+2.68%)
Mar 30, 2022 9.148 9.229 9.085 9.121 219,449 +0.00(+0.00%)
Mar 29, 2022 8.949 9.130 8.940 9.121 314,656 +0.24(+2.64%)
Mar 28, 2022 8.859 8.985 8.741 8.886 135,956 +0.08(+0.92%)
Mar 25, 2022 8.705 8.922 8.687 8.804 207,416 +0.13(+1.46%)
Mar 24, 2022 8.723 8.723 8.569 8.678 318,252 -0.02(-0.21%)
Mar 23, 2022 8.678 8.741 8.533 8.696 293,821 +0.00(+0.00%)
Mar 22, 2022 8.822 8.913 8.596 8.696 543,058 -0.30(-3.32%)
Mar 21, 2022 8.976 9.057 8.958 8.994 191,760 -0.03(-0.30%)
Mar 18, 2022 9.066 9.148 8.985 9.021 312,192 -0.04(-0.40%)
Mar 17, 2022 8.976 9.148 8.976 9.057 184,752 +0.05(+0.60%)
Mar 16, 2022 9.030 9.175 8.940 9.003 223,725 +0.04(+0.40%)
Mar 15, 2022 8.678 9.003 8.655 8.967 274,279 +0.27(+3.12%)
Mar 14, 2022 8.868 8.904 8.605 8.696 248,707 -0.18(-2.04%)
Mar 11, 2022 8.958 9.003 8.868 8.877 168,212 -0.05(-0.61%)
Mar 10, 2022 8.886 8.931 210,890 -0.02(-0.20%)
Mar 09, 2022 8.940 9.103 8.935 8.949 177,396 +0.00(+0.00%)
Mar 08, 2022 8.931 9.098 8.913 8.949 210,630 +0.05(+0.51%)
Mar 07, 2022 8.958 9.012 8.881 8.904 294,624 +0.00(+0.00%)
Mar 04, 2022 8.750 8.994 8.723 8.904 189,897 +0.09(+1.03%)
Mar 03, 2022 8.849 8.922 8.741 8.813 349,048 -0.01(-0.10%)
Mar 02, 2022 8.940 9.048 8.813 8.822 311,907 -0.12(-1.31%)
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.