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 (%)
Nov 30, 2022 8.544 8.827 8.460 8.818 307,050 +0.37(+4.42%)
Nov 29, 2022 8.612 8.622 8.417 8.444 442,385 -0.23(-2.69%)
Nov 28, 2022 8.818 8.846 8.650 8.678 342,040 -0.17(-1.90%)
Nov 25, 2022 8.724 8.883 8.706 8.846 191,909 +0.09(+1.07%)
Nov 23, 2022 8.827 8.827 8.650 8.752 274,503 -0.07(-0.74%)
Nov 22, 2022 8.612 8.827 8.612 8.818 387,506 +0.21(+2.38%)
Nov 21, 2022 8.612 8.687 8.519 8.612 332,996 -0.08(-0.97%)
Nov 18, 2022 8.678 8.771 8.566 8.696 304,119 +0.03(+0.32%)
Nov 17, 2022 8.640 8.734 8.566 8.668 366,347 -0.08(-0.96%)
Nov 16, 2022 8.556 8.892 8.538 8.752 495,624 +0.14(+1.63%)
Nov 15, 2022 8.752 8.804 8.575 8.612 320,367 -0.05(-0.54%)
Nov 14, 2022 8.911 8.920 8.631 8.659 625,406 -0.21(-2.42%)
Nov 11, 2022 8.836 8.902 8.724 8.874 374,007 +0.02(+0.21%)
Nov 10, 2022 8.976 9.032 8.780 8.855 478,990 +0.11(+1.28%)
Nov 09, 2022 8.790 8.986 8.706 8.743 777,765 -0.03(-0.32%)
Nov 08, 2022 8.799 9.042 8.640 8.771 921,499 +0.61(+7.43%)
Nov 07, 2022 8.053 8.165 7.875 8.165 598,048 +0.16(+1.98%)
Nov 04, 2022 8.081 8.132 7.950 8.006 434,161 +0.04(+0.47%)
Nov 03, 2022 7.931 8.001 7.857 7.969 297,361 -0.02(-0.23%)
Nov 02, 2022 8.127 7.969 7.987 464,905 -0.09(-1.15%)
Nov 01, 2022 8.239 8.323 8.043 8.081 481,762 -0.15(-1.81%)
Oct 31, 2022 8.183 8.230 8.071 8.230 320,719 -0.02(-0.23%)
Oct 28, 2022 8.370 8.444 8.179 8.249 244,709 -0.13(-1.56%)
Oct 27, 2022 8.155 8.396 8.155 8.379 322,852 +0.22(+2.75%)
Oct 26, 2022 8.202 8.239 8.104 8.155 232,395 -0.02(-0.23%)
Oct 25, 2022 8.006 8.267 8.006 8.174 390,758 +0.16(+1.98%)
Oct 24, 2022 7.941 8.025 7.829 8.015 224,752 +0.11(+1.42%)
Oct 21, 2022 7.698 7.927 7.577 7.903 673,370 +0.28(+3.67%)
Oct 20, 2022 7.763 7.894 7.623 7.623 549,816 -0.08(-1.09%)
Oct 19, 2022 7.726 7.819 7.661 7.707 374,491 -0.07(-0.96%)
Oct 18, 2022 7.801 7.913 7.679 7.782 281,041 +0.06(+0.72%)
Oct 17, 2022 7.446 7.847 7.427 7.726 596,568 +0.40(+5.48%)
Oct 14, 2022 7.390 7.609 7.278 7.325 674,430 -0.05(-0.63%)
Oct 13, 2022 7.157 7.446 7.045 7.371 539,309 +0.10(+1.41%)
Oct 12, 2022 7.511 7.614 7.259 7.269 326,589 -0.28(-3.71%)
Oct 11, 2022 7.577 7.661 7.479 7.549 390,454 -0.07(-0.98%)
Oct 10, 2022 7.745 7.745 7.595 7.623 244,086 -0.15(-1.92%)
Oct 07, 2022 7.857 7.969 7.745 7.773 362,368 -0.16(-2.00%)
Oct 06, 2022 8.314 8.323 7.875 7.931 607,814 -0.43(-5.13%)
Oct 05, 2022 8.678 8.678 8.270 8.361 458,179 -0.35(-3.97%)
Oct 04, 2022 8.650 8.799 8.650 8.706 426,021 +0.08(+0.97%)
Oct 03, 2022 8.351 8.682 8.351 8.622 565,153 +0.38(+4.64%)
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%)
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.