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, 2024 7.190 7.320 7.165 7.200 715,439 +0.11(+1.61%)
May 30, 2024 6.968 7.125 6.928 7.086 685,273 +0.14(+1.99%)
May 29, 2024 6.899 6.968 6.825 6.948 525,123 -0.06(-0.84%)
May 28, 2024 7.027 7.160 6.943 7.007 954,100 +0.01(+0.14%)
May 24, 2024 6.830 7.027 6.771 6.997 934,447 +0.17(+2.45%)
May 23, 2024 6.978 6.987 6.761 6.830 718,890 -0.15(-2.12%)
May 22, 2024 7.066 7.106 6.958 6.978 461,953 -0.12(-1.67%)
May 21, 2024 7.096 7.145 7.032 7.096 621,384 -0.06(-0.83%)
May 20, 2024 7.106 7.194 7.056 7.155 385,036 +0.04(+0.55%)
May 17, 2024 7.185 7.189 7.047 7.116 604,949 -0.09(-1.23%)
May 16, 2024 7.056 7.204 7.018 7.204 582,480 +0.16(+2.24%)
May 15, 2024 6.909 7.061 6.869 7.047 778,108 +0.19(+2.73%)
May 14, 2024 6.948 7.037 6.790 6.859 848,295 -0.08(-1.14%)
May 13, 2024 7.047 7.086 6.889 6.938 847,208 -0.08(-1.12%)
May 10, 2024 7.096 7.185 6.978 7.017 1,999,043 -0.10(-1.39%)
May 09, 2024 7.194 7.224 7.029 7.116 1,461,915 -0.10(-1.37%)
May 08, 2024 6.987 7.224 6.948 7.214 1,122,477 +0.21(+2.95%)
May 07, 2024 7.145 7.145 6.889 7.007 1,247,477 -0.11(-1.52%)
May 06, 2024 7.007 7.155 6.997 7.116 1,083,655 +0.15(+2.12%)
May 03, 2024 6.741 7.037 6.702 6.968 1,469,666 +0.32(+4.74%)
May 02, 2024 6.643 6.731 6.583 6.652 678,064 +0.06(+0.90%)
May 01, 2024 6.593 6.702 6.485 6.593 782,027 +0.05(+0.75%)
Apr 30, 2024 6.475 6.574 6.416 6.544 564,314 +0.04(+0.61%)
Apr 29, 2024 6.574 6.593 6.450 6.505 663,959 -0.03(-0.45%)
Apr 26, 2024 6.712 6.761 6.495 6.534 855,326 -0.20(-2.93%)
Apr 25, 2024 6.475 6.741 6.416 6.731 1,737,659 +0.21(+3.17%)
Apr 24, 2024 6.416 6.544 6.406 6.524 689,235 +0.10(+1.53%)
Apr 23, 2024 6.406 6.534 6.367 6.426 845,742 +0.03(+0.46%)
Apr 22, 2024 6.298 6.450 6.268 6.396 1,020,136 +0.04(+0.62%)
Apr 19, 2024 6.317 6.455 6.288 6.357 1,697,318 +0.02(+0.31%)
Apr 18, 2024 6.160 6.347 6.130 6.337 998,916 +0.21(+3.38%)
Apr 17, 2024 6.061 6.165 6.046 6.130 1,051,728 +0.11(+1.80%)
Apr 16, 2024 5.972 6.051 5.854 6.022 1,133,910 +0.01(+0.16%)
Apr 15, 2024 6.002 6.031 5.928 6.012 1,060,412 +0.04(+0.66%)
Apr 12, 2024 6.051 6.140 5.923 5.972 751,808 -0.11(-1.78%)
Apr 11, 2024 6.071 6.179 5.913 6.081 1,280,501 +0.03(+0.49%)
Apr 10, 2024 6.140 6.150 5.972 6.051 1,063,640 -0.18(-2.85%)
Apr 09, 2024 6.209 6.298 6.169 6.229 705,251 +0.06(+0.96%)
Apr 08, 2024 6.268 6.317 6.140 6.169 762,890 -0.08(-1.26%)
Apr 05, 2024 6.258 6.268 6.169 6.248 582,007 -0.08(-1.25%)
Apr 04, 2024 6.288 6.367 6.258 6.327 637,184 +0.08(+1.26%)
Apr 03, 2024 6.238 6.303 6.169 6.248 690,237 -0.01(-0.16%)
Apr 02, 2024 6.317 6.347 6.209 6.258 516,267 -0.06(-0.94%)
Apr 01, 2024 6.357 6.376 6.278 6.317 578,479 -0.02(-0.31%)
Mar 28, 2024 6.376 6.327 6.327 6.337 945,977 -0.02(-0.31%)
Mar 27, 2024 6.317 6.396 6.307 6.357 615,458 +0.06(+0.94%)
Mar 26, 2024 6.258 6.381 6.219 6.298 829,915 +0.08(+1.27%)
Mar 25, 2024 6.376 6.404 6.189 6.219 1,080,950 -0.15(-2.32%)
Mar 22, 2024 6.327 6.455 6.307 6.367 568,831 +0.05(+0.78%)
Mar 21, 2024 6.337 6.386 6.312 6.317 819,477 +0.03(+0.47%)
Mar 20, 2024 6.229 6.288 6.135 6.288 1,622,811 +0.05(+0.79%)
Mar 19, 2024 6.337 6.465 6.229 6.238 933,815 -0.16(-2.47%)
Mar 18, 2024 6.248 6.445 6.169 6.396 661,327 +0.18(+2.85%)
Mar 15, 2024 6.396 6.465 6.194 6.219 1,855,238 -0.21(-3.22%)
Mar 14, 2024 6.475 6.529 6.401 6.426 520,673 -0.07(-1.06%)
Mar 13, 2024 6.367 6.524 6.288 6.495 866,641 +0.12(+1.85%)
Mar 12, 2024 6.751 6.751 6.357 6.376 1,135,249 -0.39(-5.82%)
Mar 11, 2024 6.800 6.830 6.702 6.771 644,122 -0.07(-1.01%)
Mar 08, 2024 6.859 6.889 6.731 6.840 884,748 +0.04(+0.58%)
Mar 07, 2024 6.790 6.817 6.741 6.800 603,657 +0.05(+0.73%)
Mar 06, 2024 6.780 6.820 6.721 6.751 534,113 +0.04(+0.59%)
Mar 05, 2024 6.692 6.780 6.657 6.712 466,876 -0.01(-0.15%)
Mar 04, 2024 6.712 6.810 6.672 6.721 464,256 -0.01(-0.15%)
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.