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

TransAlta Corporation (NY: TAC )

7.080 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Oct 31, 2022 8.184 8.231 8.072 8.231 320,690 -0.02(-0.23%)
Oct 28, 2022 8.371 8.445 8.179 8.249 244,686 -0.13(-1.56%)
Oct 27, 2022 8.156 8.396 8.156 8.380 322,822 +0.22(+2.75%)
Oct 26, 2022 8.203 8.240 8.105 8.156 232,374 -0.02(-0.23%)
Oct 25, 2022 8.007 8.268 8.007 8.175 390,722 +0.16(+1.98%)
Oct 24, 2022 7.941 8.025 7.829 8.016 224,731 +0.11(+1.42%)
Oct 21, 2022 7.699 7.927 7.577 7.904 673,308 +0.28(+3.67%)
Oct 20, 2022 7.764 7.895 7.624 7.624 549,766 -0.08(-1.09%)
Oct 19, 2022 7.727 7.820 7.661 7.708 374,457 -0.07(-0.96%)
Oct 18, 2022 7.801 7.913 7.679 7.783 281,015 +0.06(+0.72%)
Oct 17, 2022 7.447 7.848 7.428 7.727 596,513 +0.40(+5.48%)
Oct 14, 2022 7.391 7.610 7.279 7.325 674,368 -0.05(-0.63%)
Oct 13, 2022 7.157 7.447 7.046 7.372 539,260 +0.10(+1.41%)
Oct 12, 2022 7.512 7.615 7.260 7.269 326,559 -0.28(-3.71%)
Oct 11, 2022 7.577 7.661 7.479 7.549 390,418 -0.07(-0.98%)
Oct 10, 2022 7.745 7.745 7.596 7.624 244,064 -0.15(-1.92%)
Oct 07, 2022 7.857 7.969 7.745 7.773 362,335 -0.16(-2.00%)
Oct 06, 2022 8.315 8.324 7.876 7.932 607,758 -0.43(-5.13%)
Oct 05, 2022 8.679 8.679 8.271 8.361 458,137 -0.35(-3.97%)
Oct 04, 2022 8.651 8.800 8.651 8.707 425,981 +0.08(+0.97%)
Oct 03, 2022 8.352 8.683 8.352 8.623 565,101 +0.38(+4.64%)
Sep 30, 2022 8.296 8.371 8.231 8.240 329,742 -0.07(-0.79%)
Sep 29, 2022 8.501 8.501 8.231 8.305 400,947 -0.21(-2.41%)
Sep 28, 2022 8.511 8.632 8.473 8.511 719,022 +0.03(+0.33%)
Sep 27, 2022 8.651 8.716 8.427 8.483 628,306 -0.11(-1.30%)
Sep 26, 2022 8.781 8.781 8.529 8.595 541,155 -0.18(-2.02%)
Sep 23, 2022 8.735 8.823 8.688 8.772 575,460 -0.07(-0.84%)
Sep 22, 2022 8.725 8.968 8.697 8.847 452,889 +0.12(+1.39%)
Sep 21, 2022 8.791 8.911 8.683 8.725 339,578 -0.03(-0.32%)
Sep 20, 2022 8.921 8.931 8.679 8.753 486,283 -0.21(-2.39%)
Sep 19, 2022 8.753 8.991 8.707 8.968 360,455 +0.21(+2.34%)
Sep 16, 2022 8.501 8.786 8.427 8.763 736,344 +0.26(+3.07%)
Sep 15, 2022 8.716 8.744 8.372 8.501 412,102 -0.22(-2.57%)
Sep 14, 2022 8.744 8.814 8.707 8.725 241,670 +0.01(+0.11%)
Sep 13, 2022 8.791 8.837 8.655 8.716 316,377 -0.20(-2.20%)
Sep 12, 2022 8.912 8.982 8.865 8.912 242,259 +0.07(+0.74%)
Sep 09, 2022 8.735 8.879 8.735 8.847 340,912 +0.18(+2.05%)
Sep 08, 2022 8.576 8.725 8.529 8.669 230,023 +0.09(+1.09%)
Sep 07, 2022 8.473 8.623 8.417 8.576 385,308 +0.09(+1.10%)
Sep 06, 2022 8.464 8.511 8.319 8.483 606,184 -0.01(-0.11%)
Sep 02, 2022 8.707 8.744 8.483 8.492 308,378 -0.21(-2.36%)
Sep 01, 2022 8.725 8.725 8.557 8.697 494,022 -0.06(-0.64%)
Aug 31, 2022 8.679 8.800 8.576 8.753 539,835 +0.10(+1.16%)
Aug 30, 2022 8.874 8.967 8.634 8.652 592,176 -0.28(-3.11%)
Aug 29, 2022 9.189 9.189 8.856 8.930 874,728 -0.26(-2.82%)
Aug 26, 2022 9.364 9.447 9.142 9.189 381,233 -0.17(-1.78%)
Aug 25, 2022 9.253 9.438 9.105 9.355 540,927 +0.16(+1.71%)
Aug 24, 2022 9.004 9.198 8.995 9.198 421,182 +0.15(+1.63%)
Aug 23, 2022 9.096 9.105 8.958 9.050 415,177 -0.03(-0.31%)
Aug 22, 2022 9.124 9.142 9.022 9.078 375,218 -0.10(-1.11%)
Aug 19, 2022 9.179 9.235 9.142 9.179 201,106 +0.00(+0.00%)
Aug 18, 2022 9.142 9.263 9.096 9.179 341,371 +0.04(+0.40%)
Aug 17, 2022 9.226 9.309 9.073 9.142 382,824 -0.15(-1.59%)
Aug 16, 2022 9.235 9.383 9.189 9.290 400,016 +0.05(+0.50%)
Aug 15, 2022 9.152 9.323 9.041 9.244 548,036 +0.05(+0.50%)
Aug 12, 2022 9.253 9.332 9.189 9.198 311,151 -0.03(-0.30%)
Aug 11, 2022 9.105 9.374 9.041 9.226 483,479 +0.12(+1.32%)
Aug 10, 2022 9.558 9.623 9.078 9.105 704,298 -0.45(-4.74%)
Aug 09, 2022 9.660 9.711 9.392 9.558 846,345 -0.16(-1.62%)
Aug 08, 2022 9.882 9.937 9.503 9.716 1,199,836 -0.14(-1.41%)
Aug 05, 2022 10.22 10.28 9.609 9.854 709,970 -0.63(-6.00%)
Aug 04, 2022 10.35 10.53 10.26 10.48 944,629 +0.15(+1.43%)
Aug 03, 2022 10.45 10.45 10.22 10.33 250,245 -0.12(-1.15%)
Aug 02, 2022 10.48 10.55 10.38 10.46 256,595 -0.01(-0.09%)
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.