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

TransAlta Corporation (NY: TAC )

7.070 +0.120 (+1.73%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Dec 30, 2022 8.357 8.440 8.282 8.338 249,057 -0.03(-0.33%)
Dec 29, 2022 8.226 8.384 8.180 8.366 280,846 +0.25(+3.09%)
Dec 28, 2022 8.161 8.319 8.096 8.115 305,042 -0.08(-1.02%)
Dec 27, 2022 8.208 8.282 8.124 8.199 96,831 +0.04(+0.46%)
Dec 23, 2022 8.171 8.171 8.045 8.161 324,294 +0.07(+0.80%)
Dec 22, 2022 8.459 8.459 8.045 8.096 408,055 -0.45(-5.22%)
Dec 21, 2022 8.310 8.542 8.268 8.542 271,870 +0.23(+2.80%)
Dec 20, 2022 8.143 8.310 8.106 8.310 427,249 +0.18(+2.17%)
Dec 19, 2022 8.598 8.645 8.078 8.133 609,261 -0.51(-5.91%)
Dec 16, 2022 8.654 8.784 8.482 8.645 730,421 -0.08(-0.96%)
Dec 15, 2022 8.970 8.970 8.561 8.728 695,621 -0.21(-2.39%)
Dec 14, 2022 9.072 9.114 8.933 8.942 310,807 -0.07(-0.72%)
Dec 13, 2022 8.905 9.063 8.882 9.007 344,367 +0.13(+1.47%)
Dec 12, 2022 8.821 8.877 8.746 8.877 309,672 +0.15(+1.70%)
Dec 09, 2022 8.542 8.803 8.542 8.728 307,984 +0.13(+1.51%)
Dec 08, 2022 8.617 8.719 8.580 8.598 234,473 -0.03(-0.32%)
Dec 07, 2022 8.617 8.747 8.570 8.626 461,698 +0.02(+0.22%)
Dec 06, 2022 8.803 8.905 8.505 8.608 555,073 -0.21(-2.42%)
Dec 05, 2022 8.896 8.896 8.770 8.821 367,353 -0.08(-0.94%)
Dec 02, 2022 8.738 8.924 8.738 8.905 501,932 +0.07(+0.74%)
Dec 01, 2022 8.747 8.840 8.673 8.840 497,750 +0.15(+1.71%)
Nov 30, 2022 8.422 8.700 8.338 8.691 311,528 +0.37(+4.42%)
Nov 29, 2022 8.489 8.498 8.296 8.323 448,836 -0.23(-2.69%)
Nov 28, 2022 8.691 8.719 8.525 8.553 347,028 -0.17(-1.90%)
Nov 25, 2022 8.599 8.755 8.581 8.719 194,708 +0.09(+1.07%)
Nov 23, 2022 8.700 8.700 8.525 8.627 278,507 -0.06(-0.74%)
Nov 22, 2022 8.489 8.700 8.489 8.691 393,157 +0.20(+2.38%)
Nov 21, 2022 8.489 8.562 8.397 8.489 337,852 -0.08(-0.97%)
Nov 18, 2022 8.553 8.645 8.443 8.571 308,554 +0.03(+0.32%)
Nov 17, 2022 8.516 8.608 8.443 8.544 371,690 -0.08(-0.96%)
Nov 16, 2022 8.433 8.765 8.415 8.627 502,851 +0.14(+1.63%)
Nov 15, 2022 8.627 8.677 8.452 8.489 325,039 -0.05(-0.54%)
Nov 14, 2022 8.783 8.792 8.507 8.535 634,526 -0.21(-2.42%)
Nov 11, 2022 8.709 8.774 8.599 8.746 379,461 +0.02(+0.21%)
Nov 10, 2022 8.847 8.903 8.654 8.728 485,975 +0.11(+1.28%)
Nov 09, 2022 8.663 8.857 8.581 8.617 789,108 -0.03(-0.32%)
Nov 08, 2022 8.673 8.912 8.516 8.645 934,938 +0.60(+7.43%)
Nov 07, 2022 7.937 8.047 7.762 8.047 606,770 +0.16(+1.98%)
Nov 04, 2022 7.964 8.015 7.836 7.891 440,493 +0.04(+0.47%)
Nov 03, 2022 7.817 7.886 7.744 7.854 301,697 -0.02(-0.23%)
Nov 02, 2022 8.010 7.854 7.872 471,685 -0.09(-1.15%)
Nov 01, 2022 8.121 8.204 7.928 7.964 488,788 -0.15(-1.81%)
Oct 31, 2022 8.066 8.112 7.955 8.112 325,397 -0.02(-0.23%)
Oct 28, 2022 8.250 8.323 8.061 8.130 248,278 -0.13(-1.56%)
Oct 27, 2022 8.038 8.275 8.038 8.259 327,560 +0.22(+2.75%)
Oct 26, 2022 8.084 8.121 7.987 8.038 235,784 -0.02(-0.23%)
Oct 25, 2022 7.891 8.148 7.891 8.056 396,457 +0.16(+1.98%)
Oct 24, 2022 7.827 7.909 7.716 7.900 228,029 +0.11(+1.42%)
Oct 21, 2022 7.587 7.813 7.468 7.790 683,190 +0.28(+3.67%)
Oct 20, 2022 7.652 7.781 7.514 7.514 557,835 -0.08(-1.09%)
Oct 19, 2022 7.615 7.707 7.551 7.597 379,952 -0.07(-0.96%)
Oct 18, 2022 7.689 7.799 7.568 7.670 285,139 +0.06(+0.72%)
Oct 17, 2022 7.339 7.735 7.321 7.615 605,268 +0.40(+5.48%)
Oct 14, 2022 7.284 7.500 7.174 7.220 684,265 -0.05(-0.63%)
Oct 13, 2022 7.054 7.339 6.944 7.265 547,174 +0.10(+1.41%)
Oct 12, 2022 7.403 7.505 7.155 7.164 331,352 -0.28(-3.71%)
Oct 11, 2022 7.468 7.551 7.371 7.440 396,148 -0.07(-0.98%)
Oct 10, 2022 7.633 7.633 7.486 7.514 247,646 -0.15(-1.92%)
Oct 07, 2022 7.744 7.854 7.633 7.661 367,653 -0.16(-2.00%)
Oct 06, 2022 8.194 8.204 7.762 7.817 616,678 -0.42(-5.13%)
Oct 05, 2022 8.553 8.553 8.151 8.240 464,861 -0.34(-3.97%)
Oct 04, 2022 8.525 8.673 8.525 8.581 432,234 +0.08(+0.97%)
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.