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

TransAlta Corporation (NY: TAC )

7.220 -0.090 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2022 8.295 8.370 8.230 8.239 329,772 -0.07(-0.79%)
Sep 29, 2022 8.500 8.500 8.230 8.305 400,984 -0.21(-2.41%)
Sep 28, 2022 8.510 8.631 8.473 8.510 719,089 +0.03(+0.33%)
Sep 27, 2022 8.650 8.715 8.426 8.482 628,364 -0.11(-1.30%)
Sep 26, 2022 8.780 8.780 8.528 8.594 541,205 -0.18(-2.02%)
Sep 23, 2022 8.734 8.822 8.687 8.771 575,513 -0.07(-0.84%)
Sep 22, 2022 8.724 8.967 8.696 8.846 452,931 +0.12(+1.39%)
Sep 21, 2022 8.790 8.910 8.682 8.724 339,609 -0.03(-0.32%)
Sep 20, 2022 8.920 8.930 8.678 8.752 486,328 -0.21(-2.39%)
Sep 19, 2022 8.752 8.990 8.706 8.967 360,488 +0.21(+2.34%)
Sep 16, 2022 8.500 8.785 8.426 8.762 736,412 +0.26(+3.07%)
Sep 15, 2022 8.715 8.743 8.371 8.500 412,140 -0.22(-2.57%)
Sep 14, 2022 8.743 8.813 8.706 8.724 241,692 +0.01(+0.11%)
Sep 13, 2022 8.790 8.836 8.654 8.715 316,406 -0.20(-2.20%)
Sep 12, 2022 8.911 8.981 8.864 8.911 242,282 +0.07(+0.74%)
Sep 09, 2022 8.734 8.878 8.734 8.846 340,944 +0.18(+2.05%)
Sep 08, 2022 8.575 8.724 8.528 8.668 230,044 +0.09(+1.09%)
Sep 07, 2022 8.473 8.622 8.417 8.575 385,343 +0.09(+1.10%)
Sep 06, 2022 8.463 8.510 8.319 8.482 606,239 -0.01(-0.11%)
Sep 02, 2022 8.706 8.743 8.482 8.491 308,407 -0.21(-2.36%)
Sep 01, 2022 8.724 8.724 8.556 8.696 494,067 -0.06(-0.64%)
Aug 31, 2022 8.678 8.799 8.575 8.752 539,885 +0.10(+1.16%)
Aug 30, 2022 8.874 8.966 8.633 8.652 592,230 -0.28(-3.11%)
Aug 29, 2022 9.188 9.188 8.855 8.929 874,809 -0.26(-2.82%)
Aug 26, 2022 9.363 9.447 9.142 9.188 381,268 -0.17(-1.78%)
Aug 25, 2022 9.252 9.437 9.105 9.354 540,977 +0.16(+1.71%)
Aug 24, 2022 9.003 9.197 8.994 9.197 421,221 +0.15(+1.63%)
Aug 23, 2022 9.095 9.105 8.957 9.049 415,215 -0.03(-0.31%)
Aug 22, 2022 9.123 9.142 9.021 9.077 375,252 -0.10(-1.11%)
Aug 19, 2022 9.179 9.234 9.142 9.179 201,125 +0.00(+0.00%)
Aug 18, 2022 9.142 9.262 9.095 9.179 341,403 +0.04(+0.40%)
Aug 17, 2022 9.225 9.308 9.072 9.142 382,859 -0.15(-1.59%)
Aug 16, 2022 9.234 9.382 9.188 9.289 400,053 +0.05(+0.50%)
Aug 15, 2022 9.151 9.322 9.040 9.243 548,087 +0.05(+0.50%)
Aug 12, 2022 9.252 9.331 9.188 9.197 311,179 -0.03(-0.30%)
Aug 11, 2022 9.105 9.373 9.040 9.225 483,524 +0.12(+1.32%)
Aug 10, 2022 9.558 9.622 9.077 9.105 704,363 -0.45(-4.74%)
Aug 09, 2022 9.659 9.710 9.391 9.558 846,422 -0.16(-1.62%)
Aug 08, 2022 9.881 9.936 9.502 9.715 1,199,947 -0.14(-1.41%)
Aug 05, 2022 10.22 10.28 9.608 9.853 710,035 -0.63(-6.00%)
Aug 04, 2022 10.35 10.53 10.26 10.48 944,716 +0.15(+1.43%)
Aug 03, 2022 10.44 10.44 10.22 10.33 250,268 -0.12(-1.15%)
Aug 02, 2022 10.48 10.55 10.38 10.45 256,618 -0.01(-0.09%)
Aug 01, 2022 10.54 10.56 10.40 10.46 215,727 -0.09(-0.88%)
Jul 29, 2022 10.51 10.64 10.45 10.56 776,169 +0.06(+0.53%)
Jul 28, 2022 10.44 10.63 10.40 10.50 744,460 +0.09(+0.89%)
Jul 27, 2022 10.37 10.44 10.35 10.41 340,876 +0.05(+0.45%)
Jul 26, 2022 10.38 10.62 10.35 10.36 669,464 -0.05(-0.44%)
Jul 25, 2022 10.37 10.42 10.28 10.41 250,439 +0.05(+0.45%)
Jul 22, 2022 10.59 10.63 10.27 10.36 203,011 -0.23(-2.18%)
Jul 21, 2022 10.70 10.70 10.47 10.59 217,644 -0.13(-1.21%)
Jul 20, 2022 10.84 10.85 10.59 10.72 288,790 -0.13(-1.19%)
Jul 19, 2022 10.84 10.95 10.81 10.85 254,663 +0.08(+0.77%)
Jul 18, 2022 10.76 10.89 10.73 10.77 264,552 +0.06(+0.52%)
Jul 15, 2022 10.63 10.71 10.50 10.71 247,743 +0.13(+1.22%)
Jul 14, 2022 10.49 10.59 10.38 10.58 184,915 -0.06(-0.61%)
Jul 13, 2022 10.63 10.77 10.60 10.65 230,511 -0.02(-0.17%)
Jul 12, 2022 10.56 10.69 10.56 10.67 259,825 +0.06(+0.52%)
Jul 11, 2022 10.66 10.71 10.44 10.61 236,480 -0.13(-1.20%)
Jul 08, 2022 10.51 10.81 10.51 10.74 378,084 +0.19(+1.84%)
Jul 07, 2022 10.58 10.78 10.51 10.55 301,888 +0.08(+0.80%)
Jul 06, 2022 10.45 10.51 10.24 10.46 245,945 +0.03(+0.27%)
Jul 05, 2022 10.65 10.65 10.19 10.44 374,991 -0.30(-2.84%)
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.