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 (%)
May 28, 2021 8.003 8.100 7.954 7.994 177,737 -0.01(-0.08%)
May 27, 2021 7.983 8.045 7.913 8.001 244,716 +0.03(+0.33%)
May 26, 2021 8.124 8.124 7.948 7.975 183,918 -0.08(-0.98%)
May 25, 2021 8.106 8.141 8.036 8.054 223,610 -0.04(-0.54%)
May 24, 2021 8.229 8.229 8.076 8.097 105,814 -0.05(-0.65%)
May 21, 2021 8.150 8.194 7.953 8.150 219,353 +0.04(+0.54%)
May 20, 2021 8.150 8.212 8.054 8.106 282,259 +0.02(+0.22%)
May 19, 2021 8.036 8.212 8.018 8.089 436,928 -0.06(-0.75%)
May 18, 2021 8.080 8.295 8.027 8.150 351,271 +0.15(+1.87%)
May 17, 2021 8.238 8.238 7.931 8.001 448,473 -0.22(-2.67%)
May 14, 2021 8.238 8.256 8.049 8.220 149,462 +0.13(+1.63%)
May 13, 2021 8.326 8.343 8.054 8.089 156,258 -0.28(-3.36%)
May 12, 2021 8.379 8.405 8.212 8.370 238,986 -0.05(-0.63%)
May 11, 2021 8.326 8.440 8.278 8.422 290,821 -0.08(-0.93%)
May 10, 2021 8.545 8.563 8.414 8.501 156,365 -0.04(-0.51%)
May 07, 2021 8.493 8.633 8.449 8.545 159,733 +0.05(+0.62%)
May 06, 2021 8.501 8.510 8.339 8.493 208,232 -0.04(-0.41%)
May 05, 2021 8.554 8.581 8.510 8.528 65,196 -0.01(-0.10%)
May 04, 2021 8.449 8.537 8.352 8.537 199,745 +0.04(+0.52%)
May 03, 2021 8.686 8.703 8.475 8.493 128,952 -0.14(-1.63%)
Apr 30, 2021 8.668 8.725 8.607 8.633 103,956 -0.05(-0.61%)
Apr 29, 2021 8.818 8.826 8.677 8.686 125,599 -0.09(-1.00%)
Apr 28, 2021 8.642 8.783 8.642 8.774 130,032 +0.11(+1.32%)
Apr 27, 2021 8.642 8.721 8.611 8.660 157,071 -0.02(-0.20%)
Apr 26, 2021 8.651 8.686 8.563 8.677 119,637 +0.04(+0.51%)
Apr 23, 2021 8.747 8.747 8.563 8.633 168,630 -0.04(-0.41%)
Apr 22, 2021 8.651 8.800 8.624 8.668 201,527 -0.02(-0.20%)
Apr 21, 2021 8.545 8.703 8.510 8.686 321,830 +0.17(+1.96%)
Apr 20, 2021 8.581 8.581 8.475 8.519 220,356 -0.04(-0.51%)
Apr 19, 2021 8.660 8.660 8.462 8.563 349,584 -0.10(-1.12%)
Apr 16, 2021 8.703 8.703 8.589 8.660 146,882 +0.03(+0.31%)
Apr 15, 2021 8.721 8.721 8.567 8.633 133,969 -0.07(-0.81%)
Apr 14, 2021 8.703 8.747 8.668 8.703 182,858 -0.01(-0.10%)
Apr 13, 2021 8.607 8.730 8.572 8.712 246,473 +0.08(+0.92%)
Apr 12, 2021 8.668 8.730 8.576 8.633 160,943 -0.02(-0.20%)
Apr 09, 2021 8.686 8.756 8.607 8.651 267,235 +0.00(+0.00%)
Apr 08, 2021 8.554 8.651 8.510 8.651 158,371 +0.13(+1.55%)
Apr 07, 2021 8.572 8.598 8.493 8.519 149,830 -0.10(-1.12%)
Apr 06, 2021 8.510 8.651 8.449 8.616 193,295 +0.11(+1.34%)
Apr 05, 2021 8.537 8.581 8.440 8.501 212,945 +0.03(+0.31%)
Apr 01, 2021 8.343 8.537 8.330 8.475 236,720 +0.17(+2.01%)
Mar 31, 2021 8.247 8.343 8.229 8.308 238,083 +0.10(+1.18%)
Mar 30, 2021 8.177 8.238 8.022 8.212 265,411 +0.09(+1.08%)
Mar 29, 2021 8.212 8.220 7.983 8.124 362,074 -0.10(-1.18%)
Mar 26, 2021 7.887 8.317 7.869 8.220 525,247 +0.35(+4.46%)
Mar 25, 2021 7.790 7.904 7.746 7.869 249,461 +0.03(+0.34%)
Mar 24, 2021 8.071 8.071 7.825 7.843 168,616 -0.16(-1.98%)
Mar 23, 2021 8.001 8.159 7.966 8.001 339,540 -0.06(-0.76%)
Mar 22, 2021 7.904 8.106 7.781 8.062 493,605 +0.23(+2.91%)
Mar 19, 2021 7.588 7.922 7.571 7.834 441,672 +0.23(+3.00%)
Mar 18, 2021 7.790 7.790 7.579 7.606 477,088 -0.25(-3.13%)
Mar 17, 2021 7.948 7.948 7.698 7.852 358,461 -0.10(-1.22%)
Mar 16, 2021 7.913 7.975 7.869 7.948 295,575 +0.04(+0.44%)
Mar 15, 2021 7.904 7.983 7.838 7.913 316,097 +0.02(+0.22%)
Mar 12, 2021 7.746 7.904 7.702 7.895 255,735 +0.08(+1.01%)
Mar 11, 2021 7.676 7.843 7.588 7.816 203,236 +0.20(+2.65%)
Mar 10, 2021 7.562 7.676 7.544 7.614 196,556 +0.11(+1.40%)
Mar 09, 2021 7.527 7.693 7.491 7.509 251,292 +0.11(+1.42%)
Mar 08, 2021 7.219 7.478 7.149 7.404 459,856 +0.25(+3.56%)
Mar 05, 2021 7.281 7.351 6.991 7.149 645,486 -0.08(-1.09%)
Mar 04, 2021 7.404 7.421 7.114 7.228 640,522 -0.12(-1.67%)
Mar 03, 2021 7.781 7.808 7.272 7.351 742,909 -0.48(-6.17%)
Mar 02, 2021 7.790 7.843 7.650 7.834 356,071 +0.11(+1.36%)
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.