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 31, 2023 9.291 9.397 9.185 9.388 380,762 +0.13(+1.35%)
Jan 30, 2023 9.368 9.378 9.204 9.262 276,626 -0.14(-1.44%)
Jan 27, 2023 9.359 9.880 9.251 9.397 789,245 +0.17(+1.88%)
Jan 26, 2023 8.982 9.243 8.963 9.224 363,848 +0.25(+2.80%)
Jan 25, 2023 8.915 9.011 8.828 8.973 294,090 +0.02(+0.22%)
Jan 24, 2023 9.079 9.146 8.843 8.953 245,017 -0.24(-2.62%)
Jan 23, 2023 9.156 9.214 9.079 9.195 210,285 +0.09(+0.95%)
Jan 20, 2023 9.031 9.113 8.963 9.108 227,412 +0.07(+0.75%)
Jan 19, 2023 9.031 9.089 8.973 9.040 176,960 +0.00(+0.00%)
Jan 18, 2023 9.339 9.339 9.031 9.040 247,684 -0.19(-2.09%)
Jan 17, 2023 9.069 9.320 9.040 9.233 300,557 +0.16(+1.81%)
Jan 13, 2023 9.021 9.108 8.886 9.069 365,186 +0.05(+0.53%)
Jan 12, 2023 9.002 9.079 8.905 9.021 247,664 +0.02(+0.21%)
Jan 11, 2023 8.828 9.093 8.828 9.002 282,442 +0.14(+1.63%)
Jan 10, 2023 8.722 8.886 8.712 8.857 201,607 +0.08(+0.88%)
Jan 09, 2023 8.770 8.823 8.741 8.780 293,438 +0.01(+0.11%)
Jan 06, 2023 8.442 8.789 8.442 8.770 389,852 +0.33(+3.89%)
Jan 05, 2023 8.635 8.741 8.413 8.442 337,063 -0.27(-3.10%)
Jan 04, 2023 8.625 8.722 8.596 8.712 253,308 +0.13(+1.46%)
Jan 03, 2023 8.587 8.650 8.466 8.587 252,474 -0.07(-0.78%)
Dec 30, 2022 8.674 8.761 8.596 8.654 239,951 -0.03(-0.33%)
Dec 29, 2022 8.539 8.703 8.490 8.683 270,577 +0.26(+3.09%)
Dec 28, 2022 8.471 8.635 8.404 8.423 293,889 -0.09(-1.02%)
Dec 27, 2022 8.519 8.596 8.432 8.510 93,290 +0.04(+0.46%)
Dec 23, 2022 8.481 8.481 8.350 8.471 312,437 +0.07(+0.80%)
Dec 22, 2022 8.780 8.780 8.350 8.404 393,136 -0.46(-5.22%)
Dec 21, 2022 8.625 8.867 8.582 8.867 261,930 +0.24(+2.80%)
Dec 20, 2022 8.452 8.625 8.413 8.625 411,628 +0.18(+2.17%)
Dec 19, 2022 8.925 8.973 8.384 8.442 586,985 -0.53(-5.91%)
Dec 16, 2022 8.982 9.117 8.804 8.973 703,716 -0.09(-0.96%)
Dec 15, 2022 9.310 9.310 8.886 9.060 670,188 -0.22(-2.39%)
Dec 14, 2022 9.417 9.460 9.272 9.281 299,443 -0.07(-0.72%)
Dec 13, 2022 9.243 9.407 9.219 9.349 331,776 +0.14(+1.47%)
Dec 12, 2022 9.156 9.214 9.078 9.214 298,350 +0.15(+1.70%)
Dec 09, 2022 8.867 9.137 8.867 9.060 296,724 +0.14(+1.51%)
Dec 08, 2022 8.944 9.050 8.905 8.925 225,900 -0.03(-0.32%)
Dec 07, 2022 8.944 9.079 8.896 8.953 444,818 +0.02(+0.22%)
Dec 06, 2022 9.137 9.243 8.828 8.934 534,778 -0.22(-2.42%)
Dec 05, 2022 9.233 9.233 9.103 9.156 353,922 -0.09(-0.94%)
Dec 02, 2022 9.069 9.262 9.069 9.243 483,581 +0.07(+0.74%)
Dec 01, 2022 9.079 9.175 9.002 9.175 479,551 +0.15(+1.71%)
Nov 30, 2022 8.741 9.031 8.654 9.021 300,138 +0.29(+3.31%)
Nov 29, 2022 8.905 8.915 8.703 8.732 427,841 -0.24(-2.69%)
Nov 28, 2022 9.117 9.146 8.944 8.973 330,795 -0.17(-1.90%)
Nov 25, 2022 9.021 9.185 9.002 9.146 185,600 +0.10(+1.07%)
Nov 23, 2022 9.127 9.127 8.944 9.050 265,479 -0.07(-0.74%)
Nov 22, 2022 8.905 9.127 8.905 9.117 374,767 +0.21(+2.38%)
Nov 21, 2022 8.905 8.982 8.809 8.905 322,049 -0.09(-0.97%)
Nov 18, 2022 8.973 9.069 8.857 8.992 294,121 +0.03(+0.32%)
Nov 17, 2022 8.934 9.031 8.857 8.963 354,304 -0.09(-0.96%)
Nov 16, 2022 8.847 9.195 8.828 9.050 479,330 +0.14(+1.63%)
Nov 15, 2022 9.050 9.103 8.867 8.905 309,835 -0.05(-0.54%)
Nov 14, 2022 9.214 9.224 8.925 8.953 604,846 -0.22(-2.42%)
Nov 11, 2022 9.137 9.204 9.021 9.175 361,711 +0.02(+0.21%)
Nov 10, 2022 9.281 9.339 9.079 9.156 463,243 +0.12(+1.28%)
Nov 09, 2022 9.089 9.291 9.002 9.040 752,196 -0.03(-0.32%)
Nov 08, 2022 9.098 9.349 8.934 9.069 891,205 +0.63(+7.43%)
Nov 07, 2022 8.326 8.442 8.143 8.442 578,388 +0.16(+1.98%)
Nov 04, 2022 8.355 8.408 8.220 8.278 419,888 +0.04(+0.47%)
Nov 03, 2022 8.201 8.273 8.124 8.239 287,585 -0.02(-0.23%)
Nov 02, 2022 8.404 8.239 8.259 449,622 -0.10(-1.15%)
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.