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, 2023 7.834 7.844 7.710 7.720 503,119 -0.04(-0.55%)
Feb 27, 2023 7.866 7.876 7.687 7.762 585,554 -0.08(-0.96%)
Feb 24, 2023 7.979 7.998 7.706 7.838 1,326,291 -0.27(-3.37%)
Feb 23, 2023 8.611 8.838 8.003 8.111 597,975 -0.25(-3.04%)
Feb 22, 2023 8.366 8.507 8.309 8.366 404,858 -0.02(-0.23%)
Feb 21, 2023 8.583 8.602 8.328 8.385 262,555 -0.22(-2.52%)
Feb 17, 2023 8.526 8.696 8.507 8.602 254,946 +0.07(+0.77%)
Feb 16, 2023 8.611 8.630 8.451 8.536 350,667 -0.12(-1.42%)
Feb 15, 2023 8.706 8.706 8.507 8.658 318,215 -0.06(-0.65%)
Feb 14, 2023 8.724 8.790 8.625 8.715 165,849 +0.00(+0.00%)
Feb 13, 2023 8.658 8.720 8.640 8.715 308,873 +0.09(+1.09%)
Feb 10, 2023 8.583 8.743 8.583 8.621 293,073 +0.03(+0.33%)
Feb 09, 2023 8.668 8.762 8.555 8.592 201,491 -0.04(-0.44%)
Feb 08, 2023 8.564 8.668 8.507 8.630 302,420 +0.02(+0.22%)
Feb 07, 2023 8.630 8.710 8.564 8.611 315,085 -0.07(-0.76%)
Feb 06, 2023 8.677 8.762 8.611 8.677 261,799 -0.04(-0.43%)
Feb 03, 2023 8.922 8.970 8.691 8.715 509,847 -0.29(-3.25%)
Feb 02, 2023 9.083 9.102 8.743 9.007 459,615 -0.08(-0.83%)
Feb 01, 2023 8.998 9.144 8.772 9.083 559,048 -0.09(-1.03%)
Jan 31, 2023 9.083 9.187 8.979 9.177 389,495 +0.12(+1.35%)
Jan 30, 2023 9.158 9.168 8.998 9.055 282,971 -0.13(-1.44%)
Jan 27, 2023 9.149 9.658 9.044 9.187 807,347 +0.17(+1.88%)
Jan 26, 2023 8.781 9.036 8.762 9.017 372,194 +0.25(+2.80%)
Jan 25, 2023 8.715 8.809 8.630 8.772 300,835 +0.02(+0.22%)
Jan 24, 2023 8.875 8.941 8.644 8.753 250,637 -0.24(-2.62%)
Jan 23, 2023 8.951 9.007 8.875 8.989 215,108 +0.08(+0.95%)
Jan 20, 2023 8.828 8.908 8.762 8.904 232,628 +0.07(+0.75%)
Jan 19, 2023 8.828 8.885 8.772 8.838 181,019 +0.00(+0.00%)
Jan 18, 2023 9.130 9.130 8.828 8.838 253,365 -0.19(-2.09%)
Jan 17, 2023 8.866 9.111 8.838 9.026 307,451 +0.16(+1.81%)
Jan 13, 2023 8.819 8.904 8.687 8.866 373,561 +0.05(+0.53%)
Jan 12, 2023 8.800 8.875 8.706 8.819 253,345 +0.02(+0.21%)
Jan 11, 2023 8.630 8.889 8.630 8.800 288,920 +0.14(+1.63%)
Jan 10, 2023 8.526 8.687 8.517 8.658 206,231 +0.08(+0.88%)
Jan 09, 2023 8.573 8.625 8.545 8.583 300,168 +0.01(+0.11%)
Jan 06, 2023 8.253 8.592 8.253 8.573 398,794 +0.32(+3.89%)
Jan 05, 2023 8.441 8.545 8.225 8.253 344,794 -0.26(-3.10%)
Jan 04, 2023 8.432 8.526 8.404 8.517 259,118 +0.12(+1.46%)
Jan 03, 2023 8.394 8.456 8.276 8.394 258,265 -0.07(-0.78%)
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%)
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.