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 (%)
Feb 28, 2022 9.125 9.327 9.107 9.327 200,468 +0.24(+2.62%)
Feb 25, 2022 9.162 9.244 8.989 9.089 374,338 -0.11(-1.19%)
Feb 24, 2022 9.344 9.362 9.053 9.198 413,745 -0.15(-1.65%)
Feb 23, 2022 9.307 9.435 9.271 9.353 165,208 +0.03(+0.29%)
Feb 22, 2022 9.298 9.416 9.244 9.326 371,344 +0.00(+0.00%)
Feb 18, 2022 9.326 0 -0.11(-1.16%)
Feb 17, 2022 9.444 9.498 9.398 9.435 107,111 -0.03(-0.29%)
Feb 16, 2022 9.507 9.580 9.380 9.462 133,860 -0.04(-0.38%)
Feb 15, 2022 9.653 9.653 9.425 9.498 166,957 -0.05(-0.48%)
Feb 14, 2022 9.498 9.616 9.421 9.544 250,142 +0.04(+0.38%)
Feb 11, 2022 9.680 9.753 9.462 9.507 227,014 -0.15(-1.60%)
Feb 10, 2022 9.689 9.789 9.644 9.662 113,933 -0.15(-1.48%)
Feb 09, 2022 9.853 9.880 9.789 9.807 101,826 +0.06(+0.65%)
Feb 08, 2022 9.735 9.835 9.716 9.744 195,735 -0.01(-0.09%)
Feb 07, 2022 9.753 9.807 9.666 9.753 121,576 +0.05(+0.56%)
Feb 04, 2022 9.716 9.780 9.580 9.698 217,852 -0.07(-0.74%)
Feb 03, 2022 9.753 9.653 9.771 248,925 -0.05(-0.46%)
Feb 02, 2022 9.925 10.03 9.798 9.816 225,312 -0.04(-0.37%)
Feb 01, 2022 9.934 10.06 9.835 9.853 512,888 -0.02(-0.18%)
Jan 31, 2022 9.680 9.971 9.871 214,268 +0.16(+1.69%)
Jan 28, 2022 9.571 9.725 9.507 9.707 253,734 +0.14(+1.42%)
Jan 27, 2022 9.689 9.798 9.553 9.571 190,212 +0.02(+0.19%)
Jan 26, 2022 9.562 9.771 9.516 9.553 231,801 +0.11(+1.15%)
Jan 25, 2022 9.471 9.616 9.335 9.444 252,510 -0.15(-1.52%)
Jan 24, 2022 9.462 9.598 9.235 9.589 272,711 -0.05(-0.57%)
Jan 21, 2022 9.707 9.835 9.630 9.644 176,667 -0.15(-1.58%)
Jan 20, 2022 9.780 9.989 9.735 9.798 148,366 +0.10(+1.03%)
Jan 19, 2022 9.453 9.762 9.453 9.698 224,089 +0.22(+2.30%)
Jan 18, 2022 9.271 9.489 9.171 9.480 198,264 +0.15(+1.56%)
Jan 14, 2022 9.335 0 -0.19(-2.00%)
Jan 13, 2022 9.744 9.798 9.507 9.525 167,032 -0.18(-1.87%)
Jan 12, 2022 9.416 9.744 9.289 9.707 375,604 +0.38(+4.09%)
Jan 11, 2022 9.798 9.798 9.221 9.326 517,614 -0.48(-4.91%)
Jan 10, 2022 9.880 9.980 9.789 9.807 145,040 -0.19(-1.91%)
Jan 07, 2022 9.807 10.03 9.735 9.998 228,273 +0.21(+2.14%)
Jan 06, 2022 9.716 9.821 9.598 9.789 203,753 +0.11(+1.13%)
Jan 05, 2022 9.916 9.934 9.666 9.680 307,470 -0.22(-2.20%)
Jan 04, 2022 10.60 10.63 9.889 9.898 533,598 -0.76(-7.16%)
Jan 03, 2022 10.20 11.03 10.14 10.66 991,702 +0.55(+5.49%)
Dec 31, 2021 9.953 10.14 9.944 10.11 213,303 +0.20(+2.02%)
Dec 30, 2021 9.907 9.998 9.871 9.907 175,891 -0.05(-0.46%)
Dec 29, 2021 10.05 10.05 9.907 9.953 126,483 -0.10(-0.99%)
Dec 28, 2021 10.16 10.25 10.04 10.05 67,243 -0.11(-1.07%)
Dec 27, 2021 10.12 10.26 9.971 10.16 55,732 +0.07(+0.72%)
Dec 23, 2021 10.14 10.25 10.09 10.09 155,234 -0.02(-0.18%)
Dec 22, 2021 9.835 10.15 9.835 10.11 370,759 +0.26(+2.68%)
Dec 21, 2021 9.707 9.912 9.707 9.844 129,727 +0.18(+1.88%)
Dec 20, 2021 9.598 9.698 9.553 9.662 155,493 +0.00(+0.00%)
Dec 17, 2021 9.507 9.716 9.498 9.662 374,448 +0.09(+0.95%)
Dec 16, 2021 9.462 9.689 9.462 9.571 159,205 +0.16(+1.74%)
Dec 15, 2021 9.389 9.494 9.244 9.407 130,519 +0.04(+0.39%)
Dec 14, 2021 9.480 9.507 9.253 9.371 132,093 -0.14(-1.43%)
Dec 13, 2021 9.625 9.648 9.412 9.507 319,427 -0.12(-1.23%)
Dec 10, 2021 9.671 9.753 9.562 9.625 103,982 -0.10(-1.03%)
Dec 09, 2021 9.753 9.844 9.685 9.725 180,560 -0.05(-0.56%)
Dec 08, 2021 9.789 9.934 9.766 9.780 171,269 +0.03(+0.28%)
Dec 07, 2021 9.535 9.789 9.535 9.753 182,333 +0.25(+2.68%)
Dec 06, 2021 9.380 9.571 9.326 9.498 125,188 +0.18(+1.95%)
Dec 03, 2021 9.425 9.453 9.244 9.316 95,933 -0.06(-0.68%)
Dec 02, 2021 9.471 9.571 9.326 9.380 187,660 -0.01(-0.10%)
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.