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

TransAlta Corporation (NY: TAC )

7.200 +0.054 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 30, 2024 6.515 6.614 6.456 6.585 560,832 +0.04(+0.61%)
Apr 29, 2024 6.614 6.634 6.490 6.545 659,862 -0.03(-0.45%)
Apr 26, 2024 6.753 6.803 6.535 6.575 850,048 -0.20(-2.93%)
Apr 25, 2024 6.515 6.783 6.456 6.773 1,726,936 +0.21(+3.17%)
Apr 24, 2024 6.456 6.585 6.446 6.565 684,982 +0.10(+1.53%)
Apr 23, 2024 6.446 6.575 6.406 6.466 840,523 +0.03(+0.46%)
Apr 22, 2024 6.337 6.490 6.307 6.436 1,013,841 +0.04(+0.62%)
Apr 19, 2024 6.357 6.495 6.327 6.396 1,686,843 +0.02(+0.31%)
Apr 18, 2024 6.198 6.386 6.168 6.376 992,752 +0.21(+3.38%)
Apr 17, 2024 6.099 6.203 6.084 6.168 1,045,238 +0.11(+1.80%)
Apr 16, 2024 6.009 6.089 5.890 6.059 1,126,913 +0.01(+0.16%)
Apr 15, 2024 6.039 6.069 5.965 6.049 1,053,868 +0.04(+0.66%)
Apr 12, 2024 6.089 6.178 5.960 6.009 747,169 -0.11(-1.78%)
Apr 11, 2024 6.109 6.218 5.950 6.119 1,272,599 +0.03(+0.49%)
Apr 10, 2024 6.178 6.188 6.009 6.089 1,057,076 -0.18(-2.85%)
Apr 09, 2024 6.247 6.337 6.208 6.267 700,898 +0.06(+0.96%)
Apr 08, 2024 6.307 6.357 6.178 6.208 758,183 -0.08(-1.26%)
Apr 05, 2024 6.297 6.307 6.208 6.287 578,415 -0.08(-1.25%)
Apr 04, 2024 6.327 6.406 6.297 6.366 633,252 +0.08(+1.26%)
Apr 03, 2024 6.277 6.342 6.208 6.287 685,977 -0.01(-0.16%)
Apr 02, 2024 6.357 6.386 6.247 6.297 513,081 -0.06(-0.94%)
Apr 01, 2024 6.396 6.416 6.317 6.357 574,909 -0.02(-0.31%)
Mar 28, 2024 6.416 6.366 6.366 6.376 940,139 -0.02(-0.31%)
Mar 27, 2024 6.357 6.436 6.347 6.396 611,660 +0.06(+0.94%)
Mar 26, 2024 6.297 6.421 6.257 6.337 824,793 +0.08(+1.27%)
Mar 25, 2024 6.416 6.443 6.228 6.257 1,074,279 -0.15(-2.32%)
Mar 22, 2024 6.366 6.495 6.347 6.406 565,321 +0.05(+0.78%)
Mar 21, 2024 6.376 6.426 6.352 6.357 814,420 +0.03(+0.47%)
Mar 20, 2024 6.267 6.327 6.173 6.327 1,612,796 +0.05(+0.79%)
Mar 19, 2024 6.376 6.505 6.267 6.277 928,052 -0.16(-2.47%)
Mar 18, 2024 6.287 6.485 6.208 6.436 657,246 +0.18(+2.85%)
Mar 15, 2024 6.436 6.505 6.233 6.257 1,843,789 -0.21(-3.22%)
Mar 14, 2024 6.515 6.570 6.441 6.466 517,460 -0.07(-1.06%)
Mar 13, 2024 6.406 6.565 6.327 6.535 861,293 +0.12(+1.85%)
Mar 12, 2024 6.793 6.793 6.396 6.416 1,128,244 -0.40(-5.82%)
Mar 11, 2024 6.842 6.872 6.743 6.813 640,148 -0.07(-1.01%)
Mar 08, 2024 6.902 6.932 6.773 6.882 879,288 +0.04(+0.58%)
Mar 07, 2024 6.832 6.860 6.783 6.842 599,932 +0.05(+0.73%)
Mar 06, 2024 6.823 6.862 6.763 6.793 530,817 +0.04(+0.59%)
Mar 05, 2024 6.733 6.823 6.699 6.753 463,995 -0.01(-0.15%)
Mar 04, 2024 6.753 6.852 6.713 6.763 461,391 -0.01(-0.15%)
Mar 01, 2024 6.803 6.872 6.674 6.773 451,938 -0.04(-0.58%)
Feb 29, 2024 6.872 6.882 6.793 6.813 659,170 +0.06(+0.94%)
Feb 28, 2024 6.915 6.925 6.739 6.749 414,028 -0.23(-3.36%)
Feb 27, 2024 6.895 6.993 6.847 6.983 657,207 +0.14(+2.00%)
Feb 26, 2024 7.052 7.081 6.749 6.847 1,231,329 -0.31(-4.37%)
Feb 23, 2024 6.895 7.325 6.720 7.159 1,729,652 +0.33(+4.86%)
Feb 22, 2024 6.749 6.837 6.661 6.827 895,187 +0.09(+1.30%)
Feb 21, 2024 6.671 6.749 6.666 6.739 512,761 +0.04(+0.58%)
Feb 20, 2024 6.690 6.772 6.671 6.700 557,489 -0.03(-0.44%)
Feb 16, 2024 6.788 6.822 6.681 6.729 708,542 -0.08(-1.15%)
Feb 15, 2024 6.710 6.857 6.710 6.808 737,707 +0.11(+1.60%)
Feb 14, 2024 6.778 6.866 6.685 6.700 678,683 +0.01(+0.15%)
Feb 13, 2024 6.798 6.798 6.602 6.690 1,117,210 -0.18(-2.56%)
Feb 12, 2024 6.847 6.925 6.773 6.866 1,115,024 +0.02(+0.29%)
Feb 09, 2024 6.700 6.856 6.690 6.847 1,002,251 +0.18(+2.64%)
Feb 08, 2024 6.690 6.798 6.666 6.671 624,510 -0.04(-0.58%)
Feb 07, 2024 6.788 6.817 6.710 6.710 387,951 -0.08(-1.15%)
Feb 06, 2024 6.681 6.817 6.661 6.788 550,877 +0.08(+1.16%)
Feb 05, 2024 6.949 6.949 6.710 6.710 779,065 -0.28(-4.05%)
Feb 02, 2024 7.042 7.042 6.895 6.993 619,910 -0.15(-2.05%)
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.