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

TransAlta Corporation (NY: TAC )

7.120 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Feb 26, 2021 7.826 7.861 7.598 7.633 327,096 -0.13(-1.69%)
Feb 25, 2021 7.868 7.938 7.703 7.764 282,831 -0.10(-1.33%)
Feb 24, 2021 8.025 8.164 7.790 7.868 409,532 -0.17(-2.06%)
Feb 23, 2021 8.286 8.286 7.929 8.034 594,946 -0.23(-2.74%)
Feb 22, 2021 8.417 8.443 8.125 8.260 683,052 -0.19(-2.27%)
Feb 19, 2021 8.260 8.513 8.182 8.452 419,116 +0.26(+3.19%)
Feb 18, 2021 8.164 8.264 8.069 8.190 959,624 +0.02(+0.21%)
Feb 17, 2021 8.164 8.199 8.086 8.173 200,349 +0.01(+0.11%)
Feb 16, 2021 8.086 8.186 8.086 8.164 154,088 +0.13(+1.63%)
Feb 12, 2021 8.103 8.103 7.999 8.034 216,566 -0.07(-0.86%)
Feb 11, 2021 8.043 8.138 8.008 8.103 153,338 +0.06(+0.76%)
Feb 10, 2021 8.069 8.069 7.999 8.043 187,659 +0.02(+0.22%)
Feb 09, 2021 7.982 8.034 7.877 8.025 246,221 +0.10(+1.21%)
Feb 08, 2021 7.851 7.955 7.816 7.929 222,571 +0.11(+1.45%)
Feb 05, 2021 7.694 7.842 7.694 7.816 260,798 +0.09(+1.13%)
Feb 04, 2021 7.877 7.877 7.720 7.729 199,513 -0.10(-1.33%)
Feb 03, 2021 7.851 7.881 7.773 7.834 217,066 -0.03(-0.33%)
Feb 02, 2021 7.860 7.903 7.755 7.860 199,020 +0.03(+0.44%)
Feb 01, 2021 7.720 7.881 7.590 7.825 359,711 +0.19(+2.51%)
Jan 29, 2021 7.607 7.738 7.564 7.633 449,562 -0.04(-0.57%)
Jan 28, 2021 7.555 7.738 7.538 7.677 747,150 +0.12(+1.61%)
Jan 27, 2021 7.668 7.738 7.485 7.555 343,710 -0.22(-2.80%)
Jan 26, 2021 7.773 7.816 7.694 7.773 226,667 +0.03(+0.45%)
Jan 25, 2021 7.729 7.912 7.686 7.738 357,446 +0.01(+0.11%)
Jan 22, 2021 7.764 7.764 7.633 7.729 179,112 +0.03(+0.45%)
Jan 21, 2021 7.729 7.734 7.625 7.694 263,834 +0.01(+0.11%)
Jan 20, 2021 7.633 7.729 7.555 7.686 231,279 +0.11(+1.49%)
Jan 19, 2021 7.512 7.651 7.451 7.572 264,902 +0.10(+1.40%)
Jan 15, 2021 7.494 7.581 7.455 7.468 336,511 -0.05(-0.69%)
Jan 14, 2021 7.512 7.633 7.503 7.520 244,166 +0.03(+0.35%)
Jan 13, 2021 7.529 7.703 7.372 7.494 396,733 +0.15(+2.01%)
Jan 12, 2021 7.337 7.442 7.303 7.346 303,270 +0.01(+0.12%)
Jan 11, 2021 7.172 7.364 7.142 7.337 436,347 +0.06(+0.84%)
Jan 08, 2021 7.163 7.303 7.129 7.277 289,406 +0.13(+1.83%)
Jan 07, 2021 7.007 7.259 6.981 7.146 402,270 +0.16(+2.24%)
Jan 06, 2021 6.911 7.102 6.789 6.989 314,109 +0.18(+2.69%)
Jan 05, 2021 6.702 6.850 6.589 6.807 261,029 +0.14(+2.09%)
Jan 04, 2021 6.615 6.693 6.537 6.667 230,309 +0.06(+0.92%)
Dec 31, 2020 6.606 6.606 6.606 288,069 +0.01(+0.13%)
Dec 30, 2020 6.371 6.659 6.371 6.598 288,069 +0.19(+2.99%)
Dec 29, 2020 6.415 6.528 6.371 6.406 315,787 +0.09(+1.38%)
Dec 28, 2020 6.563 6.686 6.297 6.319 159,808 -0.10(-1.49%)
Dec 24, 2020 6.162 6.528 6.162 6.415 207,375 +0.32(+5.29%)
Dec 23, 2020 6.006 6.171 6.006 6.093 107,295 +0.09(+1.45%)
Dec 22, 2020 6.032 6.093 5.997 6.006 469,093 -0.03(-0.58%)
Dec 21, 2020 6.032 6.075 5.919 6.041 149,093 +0.00(+0.00%)
Dec 18, 2020 6.154 6.197 6.014 6.041 1,206,798 -0.16(-2.53%)
Dec 17, 2020 6.241 6.302 6.167 6.197 156,254 -0.03(-0.42%)
Dec 16, 2020 6.258 6.276 6.149 6.223 176,136 -0.02(-0.28%)
Dec 15, 2020 6.110 6.302 6.093 6.241 361,335 +0.13(+2.14%)
Dec 14, 2020 6.180 6.206 6.084 6.110 291,060 -0.02(-0.28%)
Dec 11, 2020 6.189 6.197 6.110 6.128 226,791 -0.07(-1.12%)
Dec 10, 2020 6.119 6.215 6.119 6.197 153,525 +0.04(+0.71%)
Dec 09, 2020 6.249 6.284 6.154 6.154 205,177 -0.08(-1.26%)
Dec 08, 2020 6.258 6.319 6.223 6.232 122,958 -0.03(-0.56%)
Dec 07, 2020 6.284 6.371 6.258 6.267 122,474 -0.03(-0.55%)
Dec 04, 2020 6.189 6.345 6.171 6.302 201,286 +0.17(+2.69%)
Dec 03, 2020 6.075 6.206 6.075 6.136 150,535 +0.10(+1.59%)
Dec 02, 2020 6.014 6.045 5.988 6.041 112,680 +0.02(+0.29%)
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.