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

TransAlta Corporation (NY: TAC )

7.100 +0.170 (+2.45%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 8.479 8.564 8.404 8.460 245,454 -0.03(-0.33%)
Dec 29, 2022 8.347 8.507 8.300 8.489 276,784 +0.25(+3.09%)
Dec 28, 2022 8.281 8.441 8.215 8.234 300,629 -0.08(-1.02%)
Dec 27, 2022 8.328 8.404 8.243 8.319 95,430 +0.04(+0.46%)
Dec 23, 2022 8.291 8.291 8.163 8.281 319,604 +0.07(+0.80%)
Dec 22, 2022 8.583 8.583 8.163 8.215 402,153 -0.45(-5.22%)
Dec 21, 2022 8.432 8.668 8.390 8.668 267,938 +0.24(+2.80%)
Dec 20, 2022 8.262 8.432 8.225 8.432 421,069 +0.18(+2.17%)
Dec 19, 2022 8.724 8.772 8.196 8.253 600,448 -0.52(-5.91%)
Dec 16, 2022 8.781 8.913 8.607 8.772 719,856 -0.08(-0.96%)
Dec 15, 2022 9.102 9.102 8.687 8.856 685,559 -0.22(-2.39%)
Dec 14, 2022 9.205 9.248 9.064 9.073 306,311 -0.07(-0.72%)
Dec 13, 2022 9.036 9.196 9.012 9.139 339,386 +0.13(+1.47%)
Dec 12, 2022 8.951 9.007 8.875 9.007 305,193 +0.15(+1.70%)
Dec 09, 2022 8.668 8.932 8.668 8.856 303,529 +0.13(+1.51%)
Dec 08, 2022 8.743 8.847 8.706 8.724 231,082 -0.03(-0.32%)
Dec 07, 2022 8.743 8.875 8.696 8.753 455,020 +0.02(+0.22%)
Dec 06, 2022 8.932 9.036 8.630 8.734 547,044 -0.22(-2.42%)
Dec 05, 2022 9.026 9.026 8.899 8.951 362,040 -0.08(-0.94%)
Dec 02, 2022 8.866 9.055 8.866 9.036 494,672 +0.07(+0.74%)
Dec 01, 2022 8.875 8.970 8.800 8.970 490,550 +0.15(+1.71%)
Nov 30, 2022 8.545 8.828 8.460 8.819 307,022 +0.37(+4.42%)
Nov 29, 2022 8.613 8.623 8.417 8.445 442,344 -0.23(-2.69%)
Nov 28, 2022 8.819 8.847 8.651 8.679 342,008 -0.17(-1.90%)
Nov 25, 2022 8.725 8.884 8.707 8.847 191,892 +0.09(+1.07%)
Nov 23, 2022 8.828 8.828 8.651 8.753 274,478 -0.07(-0.74%)
Nov 22, 2022 8.613 8.828 8.613 8.819 387,470 +0.21(+2.38%)
Nov 21, 2022 8.613 8.688 8.520 8.613 332,965 -0.08(-0.97%)
Nov 18, 2022 8.679 8.772 8.567 8.697 304,091 +0.03(+0.32%)
Nov 17, 2022 8.641 8.735 8.567 8.669 366,313 -0.08(-0.96%)
Nov 16, 2022 8.557 8.893 8.539 8.753 495,578 +0.14(+1.63%)
Nov 15, 2022 8.753 8.805 8.576 8.613 320,337 -0.05(-0.54%)
Nov 14, 2022 8.912 8.921 8.632 8.660 625,348 -0.21(-2.42%)
Nov 11, 2022 8.837 8.903 8.725 8.875 373,972 +0.02(+0.21%)
Nov 10, 2022 8.977 9.033 8.781 8.856 478,946 +0.11(+1.28%)
Nov 09, 2022 8.791 8.987 8.707 8.744 777,694 -0.03(-0.32%)
Nov 08, 2022 8.800 9.043 8.641 8.772 921,414 +0.61(+7.43%)
Nov 07, 2022 8.053 8.165 7.876 8.165 597,993 +0.16(+1.98%)
Nov 04, 2022 8.081 8.133 7.951 8.007 434,121 +0.04(+0.47%)
Nov 03, 2022 7.932 8.002 7.857 7.969 297,333 -0.02(-0.23%)
Nov 02, 2022 8.128 7.969 7.988 464,863 -0.09(-1.15%)
Nov 01, 2022 8.240 8.324 8.044 8.081 481,718 -0.15(-1.81%)
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%)
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.