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

TransAlta Corporation (NY: TAC )

10.36 -0.13 (-1.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jan 29, 2021 8.403 8.548 8.355 8.432 406,973 -0.05(-0.57%)
Jan 28, 2021 8.346 8.548 8.326 8.480 676,369 +0.13(+1.61%)
Jan 27, 2021 8.471 8.548 8.269 8.346 311,149 -0.24(-2.80%)
Jan 26, 2021 8.586 8.634 8.500 8.586 205,194 +0.04(+0.45%)
Jan 25, 2021 8.538 8.740 8.490 8.548 323,584 +0.01(+0.11%)
Jan 22, 2021 8.576 8.576 8.432 8.538 162,144 +0.04(+0.45%)
Jan 21, 2021 8.538 8.543 8.423 8.500 238,840 +0.01(+0.11%)
Jan 20, 2021 8.432 8.538 8.346 8.490 209,369 +0.12(+1.49%)
Jan 19, 2021 8.298 8.451 8.230 8.365 239,807 +0.12(+1.40%)
Jan 15, 2021 8.278 8.375 8.235 8.250 304,632 -0.06(-0.69%)
Jan 14, 2021 8.298 8.432 8.288 8.307 221,035 +0.03(+0.35%)
Jan 13, 2021 8.317 8.509 8.144 8.278 359,149 +0.16(+2.01%)
Jan 12, 2021 8.105 8.221 8.067 8.115 274,540 +0.01(+0.12%)
Jan 11, 2021 7.923 8.134 7.889 8.105 395,010 +0.07(+0.84%)
Jan 08, 2021 7.913 8.067 7.875 8.038 261,989 +0.14(+1.83%)
Jan 07, 2021 7.740 8.019 7.711 7.894 364,161 +0.17(+2.24%)
Jan 06, 2021 7.634 7.846 7.500 7.721 284,353 +0.20(+2.69%)
Jan 05, 2021 7.403 7.567 7.278 7.519 236,301 +0.15(+2.09%)
Jan 04, 2021 7.307 7.394 7.221 7.365 208,491 +0.07(+0.92%)
Dec 31, 2020 7.298 7.298 7.298 260,779 +0.01(+0.13%)
Dec 30, 2020 7.038 7.355 7.038 7.288 260,779 +0.21(+2.99%)
Dec 29, 2020 7.086 7.211 7.038 7.077 285,871 +0.10(+1.38%)
Dec 28, 2020 7.250 7.386 6.956 6.980 144,669 -0.11(-1.49%)
Dec 24, 2020 6.807 7.211 6.807 7.086 187,729 +0.36(+5.29%)
Dec 23, 2020 6.634 6.817 6.634 6.730 97,130 +0.10(+1.45%)
Dec 22, 2020 6.663 6.730 6.625 6.634 424,654 -0.04(-0.58%)
Dec 21, 2020 6.663 6.711 6.538 6.673 134,968 +0.00(+0.00%)
Dec 18, 2020 6.798 6.846 6.644 6.673 1,092,473 -0.17(-2.53%)
Dec 17, 2020 6.894 6.961 6.812 6.846 141,451 -0.03(-0.42%)
Dec 16, 2020 6.913 6.932 6.793 6.875 159,450 -0.02(-0.28%)
Dec 15, 2020 6.750 6.961 6.730 6.894 327,104 +0.14(+2.14%)
Dec 14, 2020 6.827 6.855 6.721 6.750 263,487 -0.02(-0.28%)
Dec 11, 2020 6.836 6.846 6.750 6.769 205,306 -0.08(-1.12%)
Dec 10, 2020 6.759 6.865 6.759 6.846 138,981 +0.05(+0.71%)
Dec 09, 2020 6.903 6.942 6.798 6.798 185,740 -0.09(-1.26%)
Dec 08, 2020 6.913 6.980 6.875 6.884 111,309 -0.04(-0.56%)
Dec 07, 2020 6.942 7.038 6.913 6.923 110,871 -0.04(-0.55%)
Dec 04, 2020 6.836 7.009 6.817 6.961 182,217 +0.18(+2.69%)
Dec 03, 2020 6.711 6.855 6.711 6.778 136,274 +0.11(+1.59%)
Dec 02, 2020 6.644 6.678 6.615 6.673 102,005 +0.02(+0.29%)
Dec 01, 2020 6.730 6.759 6.649 6.653 179,113 -0.01(-0.14%)
Nov 30, 2020 6.692 6.730 6.548 6.663 273,222 +0.03(+0.48%)
Nov 27, 2020 6.698 6.698 6.588 6.631 95,202 +0.03(+0.43%)
Nov 25, 2020 6.536 6.631 6.536 6.603 139,825 +0.08(+1.17%)
Nov 24, 2020 6.440 6.564 6.430 6.526 157,611 +0.16(+2.56%)
Nov 23, 2020 6.373 6.478 6.344 6.363 243,571 +0.04(+0.61%)
Nov 20, 2020 6.220 6.392 6.220 6.325 148,185 +0.10(+1.54%)
Nov 19, 2020 6.268 6.268 6.191 6.229 145,290 -0.03(-0.46%)
Nov 18, 2020 6.258 6.354 6.249 6.258 124,458 -0.02(-0.30%)
Nov 17, 2020 6.210 6.296 6.172 6.277 177,300 +0.06(+0.92%)
Nov 16, 2020 6.191 6.258 6.162 6.220 184,703 +0.11(+1.72%)
Nov 13, 2020 6.134 6.249 6.057 6.115 112,236 -0.02(-0.31%)
Nov 12, 2020 6.229 6.258 6.057 6.134 132,149 -0.11(-1.84%)
Nov 11, 2020 6.249 6.325 6.239 6.249 119,547 +0.02(+0.31%)
Nov 10, 2020 6.191 6.316 6.191 6.229 127,690 +0.06(+0.93%)
Nov 09, 2020 6.316 6.459 6.172 6.172 146,951 +0.08(+1.26%)
Nov 06, 2020 6.096 6.268 6.076 6.096 172,012 -0.03(-0.47%)
Nov 05, 2020 6.048 6.172 6.029 6.124 210,379 +0.12(+2.07%)
Nov 04, 2020 6.048 6.134 5.914 6.000 111,422 -0.03(-0.48%)
Nov 03, 2020 5.923 6.158 5.923 6.029 227,149 +0.14(+2.44%)
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.