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

TransAlta Corporation (NY: TAC )

7.080 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 8.070 8.169 8.021 8.061 176,254 -0.01(-0.08%)
May 27, 2021 8.050 8.112 7.980 8.068 242,674 +0.03(+0.33%)
May 26, 2021 8.192 8.192 8.015 8.042 182,383 -0.08(-0.98%)
May 25, 2021 8.174 8.210 8.104 8.121 221,744 -0.04(-0.54%)
May 24, 2021 8.298 8.298 8.143 8.166 104,931 -0.05(-0.65%)
May 21, 2021 8.219 8.263 8.020 8.219 217,523 +0.04(+0.54%)
May 20, 2021 8.219 8.281 8.121 8.174 279,904 +0.02(+0.22%)
May 19, 2021 8.104 8.281 8.086 8.157 433,281 -0.06(-0.75%)
May 18, 2021 8.148 8.365 8.095 8.219 348,340 +0.15(+1.87%)
May 17, 2021 8.307 8.307 7.997 8.068 444,731 -0.22(-2.67%)
May 14, 2021 8.307 8.325 8.117 8.290 148,215 +0.13(+1.63%)
May 13, 2021 8.396 8.414 8.121 8.157 154,954 -0.28(-3.36%)
May 12, 2021 8.449 8.476 8.281 8.440 236,991 -0.05(-0.63%)
May 11, 2021 8.396 8.511 8.347 8.493 288,395 -0.08(-0.93%)
May 10, 2021 8.617 8.635 8.484 8.573 155,060 -0.04(-0.51%)
May 07, 2021 8.564 8.706 8.520 8.617 158,400 +0.05(+0.62%)
May 06, 2021 8.573 8.582 8.409 8.564 206,495 -0.04(-0.41%)
May 05, 2021 8.626 8.653 8.582 8.600 64,652 -0.01(-0.10%)
May 04, 2021 8.520 8.608 8.422 8.608 198,078 +0.04(+0.52%)
May 03, 2021 8.759 8.777 8.546 8.564 127,876 -0.14(-1.63%)
Apr 30, 2021 8.741 8.799 8.679 8.706 103,088 -0.05(-0.61%)
Apr 29, 2021 8.892 8.901 8.750 8.759 124,551 -0.09(-1.00%)
Apr 28, 2021 8.715 8.856 8.715 8.848 128,947 +0.12(+1.32%)
Apr 27, 2021 8.715 8.794 8.684 8.732 155,760 -0.02(-0.20%)
Apr 26, 2021 8.724 8.759 8.635 8.750 118,639 +0.04(+0.51%)
Apr 23, 2021 8.821 8.821 8.635 8.706 167,223 -0.04(-0.41%)
Apr 22, 2021 8.724 8.874 8.697 8.741 199,845 -0.02(-0.20%)
Apr 21, 2021 8.617 8.777 8.582 8.759 319,144 +0.17(+1.96%)
Apr 20, 2021 8.653 8.653 8.546 8.591 218,518 -0.04(-0.51%)
Apr 19, 2021 8.732 8.732 8.533 8.635 346,666 -0.10(-1.12%)
Apr 16, 2021 8.777 8.777 8.662 8.732 145,656 +0.03(+0.31%)
Apr 15, 2021 8.794 8.794 8.639 8.706 132,851 -0.07(-0.81%)
Apr 14, 2021 8.777 8.821 8.741 8.777 181,332 -0.01(-0.10%)
Apr 13, 2021 8.679 8.803 8.644 8.786 244,416 +0.08(+0.92%)
Apr 12, 2021 8.741 8.803 8.648 8.706 159,600 -0.02(-0.20%)
Apr 09, 2021 8.759 8.830 8.679 8.724 265,005 +0.00(+0.00%)
Apr 08, 2021 8.626 8.724 8.582 8.724 157,049 +0.13(+1.55%)
Apr 07, 2021 8.644 8.670 8.564 8.591 148,580 -0.10(-1.12%)
Apr 06, 2021 8.582 8.724 8.520 8.688 191,682 +0.12(+1.34%)
Apr 05, 2021 8.608 8.653 8.511 8.573 211,168 +0.03(+0.31%)
Apr 01, 2021 8.414 8.608 8.400 8.546 234,744 +0.17(+2.01%)
Mar 31, 2021 8.316 8.414 8.298 8.378 236,096 +0.10(+1.18%)
Mar 30, 2021 8.245 8.307 8.090 8.281 263,196 +0.09(+1.08%)
Mar 29, 2021 8.281 8.290 8.050 8.192 359,053 -0.10(-1.18%)
Mar 26, 2021 7.953 8.387 7.935 8.290 520,864 +0.35(+4.46%)
Mar 25, 2021 7.856 7.971 7.811 7.935 247,379 +0.03(+0.34%)
Mar 24, 2021 8.139 8.139 7.891 7.909 167,209 -0.16(-1.98%)
Mar 23, 2021 8.068 8.228 8.033 8.068 336,706 -0.06(-0.76%)
Mar 22, 2021 7.971 8.174 7.847 8.130 489,486 +0.23(+2.91%)
Mar 19, 2021 7.652 7.989 7.634 7.900 437,986 +0.23(+3.00%)
Mar 18, 2021 7.856 7.856 7.643 7.670 473,107 -0.25(-3.13%)
Mar 17, 2021 8.015 8.015 7.763 7.918 355,470 -0.10(-1.22%)
Mar 16, 2021 7.980 8.042 7.935 8.015 293,109 +0.04(+0.44%)
Mar 15, 2021 7.971 8.050 7.904 7.980 313,459 +0.02(+0.22%)
Mar 12, 2021 7.811 7.971 7.767 7.962 253,601 +0.08(+1.01%)
Mar 11, 2021 7.741 7.909 7.652 7.882 201,540 +0.20(+2.65%)
Mar 10, 2021 7.625 7.741 7.608 7.679 194,916 +0.11(+1.40%)
Mar 09, 2021 7.590 7.758 7.555 7.572 249,195 +0.11(+1.42%)
Mar 08, 2021 7.280 7.541 7.209 7.466 456,019 +0.26(+3.56%)
Mar 05, 2021 7.342 7.413 7.050 7.209 640,100 -0.08(-1.09%)
Mar 04, 2021 7.466 7.484 7.174 7.289 635,177 -0.12(-1.67%)
Mar 03, 2021 7.847 7.873 7.333 7.413 736,710 -0.49(-6.17%)
Mar 02, 2021 7.856 7.909 7.714 7.900 353,100 +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.