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 (%)
Aug 31, 2021 8.847 8.860 8.704 8.758 210,065 -0.01(-0.09%)
Aug 30, 2021 8.837 8.837 8.713 8.766 147,668 -0.05(-0.60%)
Aug 27, 2021 8.801 8.859 8.775 8.819 147,909 +0.04(+0.40%)
Aug 26, 2021 8.846 8.855 8.766 8.784 109,452 -0.02(-0.20%)
Aug 25, 2021 8.731 8.863 8.682 8.801 236,007 +0.07(+0.81%)
Aug 24, 2021 8.651 8.731 8.580 8.731 175,421 +0.12(+1.44%)
Aug 23, 2021 8.491 8.642 8.491 8.606 139,195 +0.14(+1.68%)
Aug 20, 2021 8.482 8.549 8.416 8.465 170,544 -0.01(-0.10%)
Aug 19, 2021 8.668 8.686 8.447 8.473 216,526 -0.26(-2.94%)
Aug 18, 2021 8.722 8.779 8.673 8.731 182,475 +0.01(+0.10%)
Aug 17, 2021 8.739 8.775 8.642 8.722 217,289 -0.05(-0.61%)
Aug 16, 2021 8.757 8.815 8.739 8.775 157,862 -0.04(-0.50%)
Aug 13, 2021 8.872 8.890 8.784 8.819 133,524 -0.02(-0.20%)
Aug 12, 2021 8.855 8.917 8.793 8.837 149,381 -0.04(-0.40%)
Aug 11, 2021 9.085 9.103 8.784 8.872 295,546 -0.17(-1.86%)
Aug 10, 2021 9.440 9.506 8.934 9.041 331,127 -0.39(-4.14%)
Aug 09, 2021 9.431 9.502 9.395 9.431 341,882 +0.00(+0.00%)
Aug 06, 2021 9.466 9.537 9.378 9.431 265,443 +0.00(+0.00%)
Aug 05, 2021 9.333 9.431 9.320 9.431 190,679 +0.12(+1.33%)
Aug 04, 2021 9.369 9.369 9.227 9.307 206,949 -0.03(-0.28%)
Aug 03, 2021 9.511 9.537 9.067 9.333 527,777 -0.25(-2.59%)
Aug 02, 2021 9.413 9.821 9.262 9.581 772,487 +0.35(+3.74%)
Jul 30, 2021 9.076 9.271 9.076 9.236 381,570 +0.09(+0.97%)
Jul 29, 2021 9.050 9.209 9.032 9.147 171,749 +0.13(+1.47%)
Jul 28, 2021 8.810 9.067 8.810 9.014 233,784 +0.24(+2.73%)
Jul 27, 2021 8.757 8.775 8.695 8.775 121,738 +0.00(+0.00%)
Jul 26, 2021 8.810 8.810 8.695 8.775 146,792 -0.01(-0.10%)
Jul 23, 2021 8.846 8.855 8.726 8.784 138,441 -0.04(-0.50%)
Jul 22, 2021 8.872 8.908 8.793 8.828 186,339 -0.01(-0.10%)
Jul 21, 2021 8.677 8.872 8.668 8.837 240,447 +0.22(+2.57%)
Jul 20, 2021 8.456 8.633 8.420 8.615 245,431 +0.15(+1.78%)
Jul 19, 2021 8.580 8.620 8.386 8.465 336,294 -0.21(-2.45%)
Jul 16, 2021 8.784 8.872 8.660 8.677 222,927 -0.04(-0.41%)
Jul 15, 2021 8.713 8.757 8.611 8.713 207,020 -0.04(-0.51%)
Jul 14, 2021 8.695 8.828 8.677 8.757 170,382 +0.05(+0.61%)
Jul 13, 2021 8.624 8.748 8.589 8.704 149,550 +0.04(+0.41%)
Jul 12, 2021 8.722 8.731 8.633 8.668 147,412 -0.05(-0.61%)
Jul 09, 2021 8.651 8.784 8.651 8.722 180,232 +0.06(+0.72%)
Jul 08, 2021 8.518 8.708 8.438 8.660 249,468 +0.04(+0.41%)
Jul 07, 2021 8.624 8.695 8.580 8.624 155,109 +0.00(+0.00%)
Jul 06, 2021 8.775 8.775 8.562 8.624 126,776 -0.14(-1.62%)
Jul 02, 2021 8.775 8.837 8.677 8.766 182,383 -0.03(-0.30%)
Jul 01, 2021 8.828 8.828 8.739 8.793 123,598 -0.05(-0.60%)
Jun 30, 2021 8.855 8.872 8.748 8.846 328,787 -0.04(-0.40%)
Jun 29, 2021 8.934 9.023 8.859 8.881 265,217 -0.04(-0.40%)
Jun 28, 2021 8.934 8.988 8.899 8.917 176,584 -0.01(-0.10%)
Jun 25, 2021 8.855 8.970 8.855 8.926 151,441 +0.05(+0.60%)
Jun 24, 2021 8.952 8.952 8.841 8.872 235,491 -0.03(-0.30%)
Jun 23, 2021 8.757 9.041 8.748 8.899 338,911 +0.15(+1.72%)
Jun 22, 2021 8.473 8.819 8.447 8.748 438,942 +0.25(+2.92%)
Jun 21, 2021 8.465 8.527 8.367 8.500 207,101 +0.05(+0.63%)
Jun 18, 2021 8.509 8.544 8.420 8.447 851,487 -0.16(-1.85%)
Jun 17, 2021 8.633 8.642 8.482 8.606 287,609 +0.00(+0.00%)
Jun 16, 2021 8.704 8.775 8.606 8.606 229,291 -0.12(-1.42%)
Jun 15, 2021 8.633 8.775 8.633 8.731 242,989 +0.04(+0.51%)
Jun 14, 2021 8.677 8.775 8.580 8.686 253,383 +0.05(+0.62%)
Jun 11, 2021 8.668 8.677 8.571 8.633 219,234 +0.03(+0.31%)
Jun 10, 2021 8.536 8.660 8.447 8.606 144,340 +0.07(+0.83%)
Jun 09, 2021 8.589 8.598 8.505 8.536 138,343 +0.01(+0.10%)
Jun 08, 2021 8.482 8.562 8.420 8.527 270,490 +0.06(+0.73%)
Jun 07, 2021 8.438 8.527 8.416 8.465 356,083 +0.04(+0.42%)
Jun 04, 2021 8.385 8.456 8.323 8.429 156,101 +0.04(+0.42%)
Jun 03, 2021 8.420 8.438 8.323 8.394 266,154 -0.02(-0.21%)
Jun 02, 2021 8.261 8.482 8.247 8.411 294,968 +0.14(+1.71%)
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.