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 (%)
Jan 31, 2022 9.681 9.972 9.872 214,249 +0.16(+1.69%)
Jan 28, 2022 9.572 9.726 9.508 9.708 253,711 +0.14(+1.42%)
Jan 27, 2022 9.690 9.799 9.554 9.572 190,195 +0.02(+0.19%)
Jan 26, 2022 9.563 9.772 9.517 9.554 231,780 +0.11(+1.15%)
Jan 25, 2022 9.472 9.617 9.335 9.445 252,487 -0.15(-1.52%)
Jan 24, 2022 9.463 9.599 9.235 9.590 272,686 -0.05(-0.57%)
Jan 21, 2022 9.708 9.835 9.631 9.645 176,650 -0.15(-1.58%)
Jan 20, 2022 9.781 9.990 9.735 9.799 148,352 +0.10(+1.03%)
Jan 19, 2022 9.454 9.763 9.454 9.699 224,068 +0.22(+2.30%)
Jan 18, 2022 9.272 9.490 9.172 9.481 198,245 +0.15(+1.56%)
Jan 14, 2022 9.335 0 -0.19(-2.00%)
Jan 13, 2022 9.745 9.799 9.508 9.526 167,017 -0.18(-1.87%)
Jan 12, 2022 9.417 9.745 9.290 9.708 375,569 +0.38(+4.09%)
Jan 11, 2022 9.799 9.799 9.222 9.326 517,567 -0.48(-4.91%)
Jan 10, 2022 9.881 9.981 9.790 9.808 145,027 -0.19(-1.91%)
Jan 07, 2022 9.808 10.04 9.735 9.999 228,252 +0.21(+2.14%)
Jan 06, 2022 9.717 9.822 9.599 9.790 203,734 +0.11(+1.13%)
Jan 05, 2022 9.917 9.935 9.667 9.681 307,442 -0.22(-2.20%)
Jan 04, 2022 10.60 10.64 9.890 9.899 533,549 -0.76(-7.16%)
Jan 03, 2022 10.20 11.03 10.14 10.66 991,610 +0.55(+5.49%)
Dec 31, 2021 9.954 10.14 9.944 10.11 213,284 +0.20(+2.02%)
Dec 30, 2021 9.908 9.999 9.872 9.908 175,875 -0.05(-0.46%)
Dec 29, 2021 10.05 10.05 9.908 9.954 126,471 -0.10(-0.99%)
Dec 28, 2021 10.16 10.25 10.04 10.05 67,237 -0.11(-1.07%)
Dec 27, 2021 10.12 10.26 9.972 10.16 55,727 +0.07(+0.72%)
Dec 23, 2021 10.14 10.25 10.09 10.09 155,220 -0.02(-0.18%)
Dec 22, 2021 9.835 10.15 9.835 10.11 370,724 +0.26(+2.68%)
Dec 21, 2021 9.708 9.913 9.708 9.845 129,715 +0.18(+1.88%)
Dec 20, 2021 9.599 9.699 9.554 9.663 155,479 +0.00(+0.00%)
Dec 17, 2021 9.508 9.717 9.499 9.663 374,413 +0.09(+0.95%)
Dec 16, 2021 9.463 9.690 9.463 9.572 159,190 +0.16(+1.74%)
Dec 15, 2021 9.390 9.495 9.245 9.408 130,507 +0.04(+0.39%)
Dec 14, 2021 9.481 9.508 9.254 9.372 132,081 -0.14(-1.43%)
Dec 13, 2021 9.626 9.649 9.413 9.508 319,398 -0.12(-1.23%)
Dec 10, 2021 9.672 9.754 9.563 9.626 103,973 -0.10(-1.03%)
Dec 09, 2021 9.754 9.845 9.685 9.726 180,544 -0.05(-0.56%)
Dec 08, 2021 9.790 9.935 9.767 9.781 171,253 +0.03(+0.28%)
Dec 07, 2021 9.535 9.790 9.535 9.754 182,316 +0.25(+2.68%)
Dec 06, 2021 9.381 9.572 9.326 9.499 125,176 +0.18(+1.95%)
Dec 03, 2021 9.426 9.454 9.245 9.317 95,924 -0.06(-0.68%)
Dec 02, 2021 9.472 9.572 9.326 9.381 187,643 -0.01(-0.10%)
Dec 01, 2021 9.345 9.590 9.308 9.390 253,297 +0.15(+1.57%)
Nov 30, 2021 9.399 9.399 9.008 9.245 279,345 -0.06(-0.69%)
Nov 29, 2021 9.390 9.399 9.237 9.309 228,113 +0.01(+0.10%)
Nov 26, 2021 9.300 9.345 9.156 9.300 97,989 -0.15(-1.62%)
Nov 24, 2021 9.444 9.480 9.390 9.453 111,554 -0.03(-0.29%)
Nov 23, 2021 9.570 9.579 9.377 9.480 153,854 -0.13(-1.31%)
Nov 22, 2021 9.724 9.877 9.583 9.606 189,490 -0.23(-2.29%)
Nov 19, 2021 9.733 9.886 9.624 9.832 156,869 +0.05(+0.55%)
Nov 18, 2021 9.850 9.778 9.687 9.778 147,416 +0.00(+0.00%)
Nov 17, 2021 9.868 9.980 9.764 9.778 146,118 -0.09(-0.91%)
Nov 16, 2021 9.696 9.877 9.669 9.868 167,861 +0.17(+1.77%)
Nov 15, 2021 9.696 9.733 9.597 9.696 145,367 -0.03(-0.28%)
Nov 12, 2021 9.832 9.895 9.714 9.724 152,647 -0.10(-1.01%)
Nov 11, 2021 10.00 10.00 9.733 9.823 181,934 -0.14(-1.45%)
Nov 10, 2021 10.51 9.958 9.967 208,303 -0.48(-4.57%)
Nov 09, 2021 10.22 10.57 10.18 10.44 258,645 +0.42(+4.23%)
Nov 08, 2021 10.12 10.12 9.985 10.02 194,125 -0.09(-0.89%)
Nov 05, 2021 10.03 10.11 9.985 10.11 123,850 +0.15(+1.54%)
Nov 04, 2021 9.940 10.06 9.895 9.958 134,793 +0.00(+0.00%)
Nov 03, 2021 9.994 9.994 9.859 9.958 149,078 +0.01(+0.09%)
Nov 02, 2021 10.16 10.17 9.949 9.949 160,327 -0.16(-1.60%)
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.