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

TransAlta Corporation (NY: TAC )

7.180 -0.120 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jun 30, 2022 10.44 10.45 10.23 10.39 361,021 -0.08(-0.78%)
Jun 29, 2022 10.39 10.49 10.31 10.47 208,079 +0.11(+1.06%)
Jun 28, 2022 10.11 10.41 10.11 10.36 267,370 +0.18(+1.79%)
Jun 27, 2022 10.06 10.25 10.00 10.18 449,004 +0.16(+1.64%)
Jun 24, 2022 9.921 10.01 9.844 10.01 290,916 +0.17(+1.76%)
Jun 23, 2022 9.857 9.912 9.693 9.839 229,972 +0.04(+0.37%)
Jun 22, 2022 9.457 9.812 9.320 9.803 311,025 +0.26(+2.67%)
Jun 21, 2022 9.566 9.621 9.438 9.548 366,992 +0.03(+0.29%)
Jun 17, 2022 9.967 9.985 9.466 9.520 1,207,297 -0.51(-5.09%)
Jun 16, 2022 10.13 10.17 9.894 10.03 452,246 -0.24(-2.31%)
Jun 15, 2022 10.39 10.46 10.03 10.27 884,186 -0.09(-0.88%)
Jun 14, 2022 10.24 10.38 10.19 10.36 929,509 +0.08(+0.80%)
Jun 13, 2022 10.29 10.29 9.949 10.28 518,719 -0.01(-0.09%)
Jun 10, 2022 10.35 10.35 10.18 10.29 257,358 -0.10(-0.96%)
Jun 09, 2022 10.50 10.56 10.39 10.39 157,365 -0.10(-0.96%)
Jun 08, 2022 10.43 10.61 10.43 10.49 233,808 -0.01(-0.09%)
Jun 07, 2022 10.41 10.62 10.40 10.50 206,853 +0.05(+0.52%)
Jun 06, 2022 10.53 10.66 10.42 10.44 334,091 -0.05(-0.52%)
Jun 03, 2022 10.42 10.63 10.42 10.50 234,902 +0.03(+0.26%)
Jun 02, 2022 10.44 10.57 10.37 10.47 226,713 +0.04(+0.35%)
Jun 01, 2022 10.39 10.48 10.30 10.43 253,466 +0.05(+0.53%)
May 31, 2022 10.43 10.48 10.29 10.38 324,897 -0.00(-0.00%)
May 27, 2022 10.28 10.46 10.24 10.38 602,714 +0.16(+1.59%)
May 26, 2022 10.15 10.29 10.14 10.21 337,492 +0.14(+1.35%)
May 25, 2022 10.23 10.35 10.08 10.08 376,116 -0.22(-2.11%)
May 24, 2022 10.44 10.52 10.24 10.30 778,523 -0.07(-0.70%)
May 23, 2022 10.21 10.39 10.16 10.37 157,453 +0.19(+1.86%)
May 20, 2022 10.25 10.31 10.07 10.18 382,688 -0.06(-0.62%)
May 19, 2022 10.02 10.30 10.02 10.24 199,254 +0.16(+1.61%)
May 18, 2022 10.27 10.38 9.966 10.08 290,496 -0.17(-1.68%)
May 17, 2022 10.05 10.30 9.970 10.25 380,583 +0.33(+3.37%)
May 16, 2022 9.898 10.08 9.808 9.916 715,512 +0.08(+0.83%)
May 13, 2022 9.654 10.01 9.654 9.835 452,355 +0.23(+2.35%)
May 12, 2022 9.790 9.871 9.532 9.609 344,235 -0.26(-2.66%)
May 11, 2022 9.871 10.04 9.799 9.871 310,364 +0.02(+0.18%)
May 10, 2022 9.970 10.02 9.731 9.853 385,030 -0.02(-0.18%)
May 09, 2022 9.988 10.10 9.729 9.871 436,886 -0.08(-0.82%)
May 06, 2022 9.790 10.08 9.699 9.952 235,394 +0.26(+2.71%)
May 05, 2022 9.844 9.997 9.613 9.690 280,857 -0.19(-1.92%)
May 04, 2022 9.573 9.948 9.573 9.880 356,196 +0.36(+3.80%)
May 03, 2022 9.446 9.636 9.446 9.518 218,649 +0.05(+0.48%)
May 02, 2022 9.555 9.672 9.297 9.473 381,716 -0.23(-2.33%)
Apr 29, 2022 9.771 9.862 9.640 9.699 274,729 -0.13(-1.29%)
Apr 28, 2022 9.735 9.907 9.654 9.826 253,398 +0.12(+1.21%)
Apr 27, 2022 9.726 9.771 9.622 9.708 218,558 -0.06(-0.65%)
Apr 26, 2022 9.826 9.826 9.645 9.771 264,378 -0.11(-1.10%)
Apr 25, 2022 9.916 9.943 9.668 9.880 291,845 +0.01(+0.09%)
Apr 22, 2022 9.871 9.997 9.717 9.871 316,919 -0.05(-0.46%)
Apr 21, 2022 9.997 10.17 9.880 9.916 215,986 -0.04(-0.36%)
Apr 20, 2022 10.04 10.17 9.934 9.952 295,273 +0.04(+0.36%)
Apr 19, 2022 10.14 10.21 9.898 9.916 260,897 -0.14(-1.35%)
Apr 18, 2022 9.690 10.09 9.690 10.05 249,545 +0.31(+3.15%)
Apr 14, 2022 9.826 9.871 9.717 9.744 212,607 -0.05(-0.46%)
Apr 13, 2022 9.699 9.808 9.645 9.790 287,782 +0.10(+1.03%)
Apr 12, 2022 9.717 9.790 9.654 9.690 184,163 +0.03(+0.28%)
Apr 11, 2022 9.672 9.771 9.536 9.663 267,831 -0.03(-0.28%)
Apr 08, 2022 9.753 9.826 9.668 9.690 133,448 -0.04(-0.37%)
Apr 07, 2022 9.844 9.952 9.609 9.726 194,760 -0.05(-0.55%)
Apr 06, 2022 9.320 9.817 9.283 9.781 389,886 +0.33(+3.44%)
Apr 05, 2022 9.356 9.672 9.356 9.455 202,254 +0.10(+1.06%)
Apr 04, 2022 9.437 9.437 9.247 9.356 179,872 -0.04(-0.39%)
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.