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

TransAlta Corporation (NY: TAC )

7.300 +0.050 (+0.69%)
Official Closing 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, 2023 9.118 9.175 9.023 9.146 266,102 +0.04(+0.48%)
May 30, 2023 8.971 9.136 8.971 9.103 304,757 +0.22(+2.43%)
May 26, 2023 8.905 8.910 8.816 8.886 141,924 +0.02(+0.21%)
May 25, 2023 9.009 9.009 8.811 8.868 207,968 -0.08(-0.84%)
May 24, 2023 9.140 9.168 8.915 8.943 243,554 -0.22(-2.36%)
May 23, 2023 9.253 9.253 9.098 9.159 199,343 -0.08(-0.81%)
May 22, 2023 9.140 9.258 9.140 9.234 122,082 +0.09(+1.03%)
May 19, 2023 9.309 9.318 9.131 9.140 205,138 -0.10(-1.12%)
May 18, 2023 9.178 9.258 9.037 9.244 175,884 +0.09(+1.03%)
May 17, 2023 9.103 9.168 8.994 9.150 268,939 +0.05(+0.52%)
May 16, 2023 9.272 9.281 9.065 9.103 244,437 -0.18(-1.93%)
May 15, 2023 9.159 9.281 9.159 9.281 330,782 +0.18(+1.96%)
May 12, 2023 9.140 9.140 8.999 9.103 356,242 +0.03(+0.31%)
May 11, 2023 9.319 9.319 9.056 9.074 285,732 -0.25(-2.72%)
May 10, 2023 9.385 9.394 9.159 9.328 372,221 -0.04(-0.40%)
May 09, 2023 9.150 9.465 9.131 9.366 607,594 +0.18(+1.94%)
May 08, 2023 9.009 9.291 9.009 9.187 383,680 +0.24(+2.63%)
May 05, 2023 9.027 9.150 8.839 8.952 540,072 +0.32(+3.70%)
May 04, 2023 8.491 8.647 8.444 8.632 445,088 +0.17(+2.00%)
May 03, 2023 8.407 8.590 8.407 8.463 336,725 +0.04(+0.45%)
May 02, 2023 8.501 8.501 8.317 8.426 336,681 -0.05(-0.55%)
May 01, 2023 8.379 8.562 8.379 8.473 218,692 +0.08(+1.01%)
Apr 28, 2023 8.219 8.411 8.219 8.388 169,150 +0.09(+1.13%)
Apr 27, 2023 8.200 8.341 8.200 8.294 340,405 +0.11(+1.38%)
Apr 26, 2023 8.256 8.256 8.101 8.181 277,689 -0.05(-0.57%)
Apr 25, 2023 8.266 8.313 8.190 8.228 289,280 -0.05(-0.57%)
Apr 24, 2023 8.284 8.294 8.190 8.275 230,451 -0.02(-0.23%)
Apr 21, 2023 8.256 8.313 8.200 8.294 264,427 -0.01(-0.11%)
Apr 20, 2023 8.294 8.369 8.219 8.303 273,742 -0.06(-0.67%)
Apr 19, 2023 8.350 8.444 8.350 8.360 221,528 -0.06(-0.67%)
Apr 18, 2023 8.557 8.557 8.303 8.416 316,744 -0.12(-1.43%)
Apr 17, 2023 8.698 8.698 8.463 8.538 321,263 -0.13(-1.52%)
Apr 14, 2023 8.773 8.773 8.618 8.670 382,823 -0.06(-0.65%)
Apr 13, 2023 8.623 8.745 8.562 8.726 369,696 +0.09(+1.09%)
Apr 12, 2023 8.407 8.708 8.397 8.632 507,805 +0.28(+3.38%)
Apr 11, 2023 8.322 8.393 8.284 8.350 216,057 +0.03(+0.34%)
Apr 10, 2023 8.275 8.341 8.228 8.322 149,537 +0.02(+0.23%)
Apr 06, 2023 8.237 8.341 8.228 8.303 238,285 +0.07(+0.80%)
Apr 05, 2023 8.247 8.374 8.190 8.237 391,690 -0.01(-0.11%)
Apr 04, 2023 8.247 8.322 8.223 8.247 331,938 -0.03(-0.34%)
Apr 03, 2023 8.237 8.289 8.153 8.275 280,131 +0.05(+0.57%)
Mar 31, 2023 8.040 8.284 8.040 8.228 446,967 +0.24(+3.06%)
Mar 30, 2023 7.908 8.021 7.805 7.984 341,693 +0.12(+1.56%)
Mar 29, 2023 7.654 7.913 7.607 7.861 553,939 +0.26(+3.47%)
Mar 28, 2023 7.457 7.617 7.410 7.598 228,550 +0.12(+1.64%)
Mar 27, 2023 7.438 7.518 7.410 7.476 216,243 +0.10(+1.40%)
Mar 24, 2023 7.288 7.386 7.231 7.372 216,004 +0.06(+0.77%)
Mar 23, 2023 7.363 7.495 7.288 7.316 311,259 -0.06(-0.77%)
Mar 22, 2023 7.410 7.495 7.311 7.372 315,926 -0.05(-0.63%)
Mar 21, 2023 7.513 7.612 7.401 7.419 388,406 -0.08(-1.00%)
Mar 20, 2023 7.542 7.664 7.466 7.495 350,741 +0.00(+0.00%)
Mar 17, 2023 7.645 7.645 7.452 7.495 482,246 -0.16(-2.09%)
Mar 16, 2023 7.654 7.678 7.391 7.654 362,654 +0.00(+0.00%)
Mar 15, 2023 7.664 7.683 7.528 7.654 367,107 -0.07(-0.85%)
Mar 14, 2023 7.673 7.871 7.631 7.720 514,666 +0.10(+1.36%)
Mar 13, 2023 7.654 7.777 7.589 7.617 559,658 -0.07(-0.86%)
Mar 10, 2023 7.805 7.824 7.626 7.683 461,987 -0.08(-1.09%)
Mar 09, 2023 7.955 7.955 7.739 7.767 477,291 -0.17(-2.13%)
Mar 08, 2023 8.049 8.059 7.843 7.937 318,802 -0.12(-1.52%)
Mar 07, 2023 8.106 8.190 7.965 8.059 343,814 -0.02(-0.23%)
Mar 06, 2023 7.965 8.106 7.937 8.078 327,496 +0.13(+1.66%)
Mar 03, 2023 7.843 7.993 7.810 7.946 298,492 +0.12(+1.56%)
Mar 02, 2023 7.636 7.918 7.551 7.824 398,954 +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.