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: 4:10 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 29, 2023 8.126 8.244 8.047 8.185 326,523 +0.02(+0.24%)
Dec 28, 2023 8.194 8.224 8.155 8.165 266,563 +0.00(+0.00%)
Dec 27, 2023 8.204 8.249 8.116 8.165 303,722 -0.07(-0.84%)
Dec 26, 2023 8.165 8.249 8.150 8.234 104,849 +0.07(+0.84%)
Dec 22, 2023 8.086 8.194 8.086 8.165 329,806 +0.14(+1.72%)
Dec 21, 2023 7.978 8.052 7.958 8.027 655,278 +0.09(+1.12%)
Dec 20, 2023 8.066 8.086 7.899 7.938 510,835 -0.12(-1.47%)
Dec 19, 2023 7.830 8.106 7.830 8.057 631,191 +0.22(+2.76%)
Dec 18, 2023 7.978 7.978 7.810 7.840 492,687 -0.07(-0.87%)
Dec 15, 2023 8.086 8.086 7.741 7.909 1,914,899 -0.12(-1.47%)
Dec 14, 2023 7.879 8.057 7.879 8.027 726,008 +0.20(+2.52%)
Dec 13, 2023 7.535 7.840 7.495 7.830 668,473 +0.31(+4.06%)
Dec 12, 2023 7.633 7.633 7.387 7.525 506,474 -0.07(-0.91%)
Dec 11, 2023 7.879 7.919 7.515 7.594 872,055 -0.33(-4.22%)
Dec 08, 2023 8.007 8.057 7.924 7.929 264,949 -0.07(-0.86%)
Dec 07, 2023 7.929 8.106 7.919 7.998 346,581 -0.04(-0.49%)
Dec 06, 2023 7.998 8.145 7.988 8.037 341,678 +0.09(+1.12%)
Dec 05, 2023 8.007 8.047 7.948 7.948 423,003 -0.09(-1.10%)
Dec 04, 2023 8.007 8.101 8.002 8.037 415,949 -0.07(-0.85%)
Dec 01, 2023 8.027 8.155 7.988 8.106 390,668 +0.08(+0.98%)
Nov 30, 2023 7.919 8.027 7.899 8.027 354,180 +0.17(+2.20%)
Nov 29, 2023 7.883 7.912 7.844 7.854 299,957 -0.02(-0.25%)
Nov 28, 2023 7.825 7.903 7.805 7.873 342,382 +0.03(+0.37%)
Nov 27, 2023 7.864 7.903 7.815 7.844 308,213 -0.06(-0.74%)
Nov 24, 2023 7.796 7.932 7.796 7.903 186,764 +0.15(+1.88%)
Nov 22, 2023 7.669 7.786 7.533 7.757 497,079 +0.07(+0.89%)
Nov 21, 2023 8.253 8.253 7.513 7.689 1,073,501 -0.51(-6.18%)
Nov 20, 2023 8.097 8.224 8.049 8.195 320,715 +0.04(+0.48%)
Nov 17, 2023 8.097 8.175 8.029 8.156 399,856 +0.09(+1.09%)
Nov 16, 2023 8.272 8.272 8.068 8.068 262,558 -0.17(-2.01%)
Nov 15, 2023 8.175 8.321 8.165 8.234 497,490 +0.05(+0.59%)
Nov 14, 2023 8.029 8.224 7.932 8.185 495,434 +0.30(+3.83%)
Nov 13, 2023 7.961 8.029 7.825 7.883 395,574 -0.16(-1.94%)
Nov 10, 2023 7.981 8.049 7.903 8.039 415,544 +0.07(+0.85%)
Nov 09, 2023 7.893 8.039 7.854 7.971 536,778 +0.10(+1.24%)
Nov 08, 2023 7.679 7.908 7.640 7.873 664,649 +0.14(+1.76%)
Nov 07, 2023 7.737 8.049 7.611 7.737 630,481 +0.16(+2.05%)
Nov 06, 2023 7.698 7.737 7.547 7.581 365,398 -0.09(-1.14%)
Nov 03, 2023 7.727 7.796 7.625 7.669 533,937 +0.07(+0.90%)
Nov 02, 2023 7.494 7.737 7.494 7.601 906,118 +0.30(+4.13%)
Nov 01, 2023 7.085 7.328 7.027 7.299 917,836 +0.18(+2.46%)
Oct 31, 2023 7.338 7.338 7.095 7.124 432,534 -0.23(-3.17%)
Oct 30, 2023 7.212 7.367 7.212 7.358 428,513 +0.20(+2.86%)
Oct 27, 2023 7.377 7.377 7.105 7.153 430,909 -0.20(-2.78%)
Oct 26, 2023 7.426 7.543 7.341 7.358 446,648 -0.02(-0.26%)
Oct 25, 2023 7.328 7.387 7.241 7.377 333,366 -0.04(-0.52%)
Oct 24, 2023 7.650 7.650 7.406 7.416 418,031 -0.15(-1.93%)
Oct 23, 2023 7.406 7.708 7.358 7.562 374,382 +0.05(+0.65%)
Oct 20, 2023 7.601 7.674 7.494 7.513 535,926 -0.15(-1.91%)
Oct 19, 2023 7.581 7.693 7.552 7.659 473,698 +0.04(+0.51%)
Oct 18, 2023 7.815 7.903 7.601 7.620 517,347 -0.24(-3.09%)
Oct 17, 2023 7.971 8.019 7.844 7.864 546,179 -0.17(-2.06%)
Oct 16, 2023 8.029 8.117 8.000 8.029 347,828 +0.00(+0.00%)
Oct 13, 2023 8.156 8.282 8.010 8.029 563,260 -0.13(-1.55%)
Oct 12, 2023 8.535 8.535 8.141 8.156 662,210 -0.41(-4.77%)
Oct 11, 2023 8.487 8.594 8.380 8.564 627,195 +0.15(+1.73%)
Oct 10, 2023 8.399 8.453 8.302 8.418 868,181 +0.04(+0.46%)
Oct 09, 2023 8.263 8.380 8.263 8.380 137,819 +0.11(+1.29%)
Oct 06, 2023 8.506 8.506 8.117 8.272 777,219 -0.14(-1.62%)
Oct 05, 2023 7.912 8.491 7.854 8.409 1,318,427 +0.57(+7.33%)
Oct 04, 2023 7.951 7.951 7.689 7.835 970,720 -0.07(-0.86%)
Oct 03, 2023 8.049 8.049 7.805 7.903 902,957 -0.23(-2.87%)
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.