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 (%)
Aug 31, 2022 8.679 8.800 8.576 8.753 539,835 +0.10(+1.16%)
Aug 30, 2022 8.874 8.967 8.634 8.652 592,176 -0.28(-3.11%)
Aug 29, 2022 9.189 9.189 8.856 8.930 874,728 -0.26(-2.82%)
Aug 26, 2022 9.364 9.447 9.142 9.189 381,233 -0.17(-1.78%)
Aug 25, 2022 9.253 9.438 9.105 9.355 540,927 +0.16(+1.71%)
Aug 24, 2022 9.004 9.198 8.995 9.198 421,182 +0.15(+1.63%)
Aug 23, 2022 9.096 9.105 8.958 9.050 415,177 -0.03(-0.31%)
Aug 22, 2022 9.124 9.142 9.022 9.078 375,218 -0.10(-1.11%)
Aug 19, 2022 9.179 9.235 9.142 9.179 201,106 +0.00(+0.00%)
Aug 18, 2022 9.142 9.263 9.096 9.179 341,371 +0.04(+0.40%)
Aug 17, 2022 9.226 9.309 9.073 9.142 382,824 -0.15(-1.59%)
Aug 16, 2022 9.235 9.383 9.189 9.290 400,016 +0.05(+0.50%)
Aug 15, 2022 9.152 9.323 9.041 9.244 548,036 +0.05(+0.50%)
Aug 12, 2022 9.253 9.332 9.189 9.198 311,151 -0.03(-0.30%)
Aug 11, 2022 9.105 9.374 9.041 9.226 483,479 +0.12(+1.32%)
Aug 10, 2022 9.558 9.623 9.078 9.105 704,298 -0.45(-4.74%)
Aug 09, 2022 9.660 9.711 9.392 9.558 846,345 -0.16(-1.62%)
Aug 08, 2022 9.882 9.937 9.503 9.716 1,199,836 -0.14(-1.41%)
Aug 05, 2022 10.22 10.28 9.609 9.854 709,970 -0.63(-6.00%)
Aug 04, 2022 10.35 10.53 10.26 10.48 944,629 +0.15(+1.43%)
Aug 03, 2022 10.45 10.45 10.22 10.33 250,245 -0.12(-1.15%)
Aug 02, 2022 10.48 10.55 10.38 10.46 256,595 -0.01(-0.09%)
Aug 01, 2022 10.54 10.57 10.40 10.46 215,707 -0.09(-0.88%)
Jul 29, 2022 10.51 10.64 10.46 10.56 776,097 +0.06(+0.53%)
Jul 28, 2022 10.44 10.63 10.40 10.50 744,392 +0.09(+0.89%)
Jul 27, 2022 10.37 10.44 10.35 10.41 340,844 +0.05(+0.45%)
Jul 26, 2022 10.38 10.62 10.35 10.36 669,402 -0.05(-0.44%)
Jul 25, 2022 10.37 10.42 10.28 10.41 250,416 +0.05(+0.45%)
Jul 22, 2022 10.59 10.63 10.27 10.36 202,992 -0.23(-2.18%)
Jul 21, 2022 10.70 10.70 10.47 10.59 217,624 -0.13(-1.21%)
Jul 20, 2022 10.84 10.85 10.59 10.72 288,763 -0.13(-1.19%)
Jul 19, 2022 10.84 10.95 10.81 10.85 254,640 +0.08(+0.77%)
Jul 18, 2022 10.76 10.89 10.73 10.77 264,527 +0.06(+0.52%)
Jul 15, 2022 10.63 10.71 10.50 10.71 247,720 +0.13(+1.22%)
Jul 14, 2022 10.49 10.59 10.38 10.58 184,898 -0.06(-0.61%)
Jul 13, 2022 10.63 10.77 10.60 10.65 230,489 -0.02(-0.17%)
Jul 12, 2022 10.57 10.70 10.56 10.67 259,801 +0.06(+0.52%)
Jul 11, 2022 10.66 10.71 10.44 10.61 236,459 -0.13(-1.20%)
Jul 08, 2022 10.51 10.82 10.51 10.74 378,050 +0.19(+1.84%)
Jul 07, 2022 10.58 10.78 10.51 10.55 301,860 +0.08(+0.80%)
Jul 06, 2022 10.46 10.51 10.24 10.46 245,922 +0.03(+0.27%)
Jul 05, 2022 10.65 10.65 10.19 10.44 374,957 -0.30(-2.84%)
Jul 01, 2022 10.57 10.74 10.52 10.74 143,440 +0.20(+1.93%)
Jun 30, 2022 10.59 10.60 10.38 10.54 355,799 -0.08(-0.78%)
Jun 29, 2022 10.55 10.64 10.46 10.62 205,069 +0.11(+1.06%)
Jun 28, 2022 10.26 10.57 10.26 10.51 263,503 +0.18(+1.79%)
Jun 27, 2022 10.21 10.40 10.15 10.33 442,509 +0.17(+1.64%)
Jun 24, 2022 10.07 10.16 9.988 10.16 286,708 +0.18(+1.76%)
Jun 23, 2022 10.00 10.06 9.836 9.984 226,646 +0.04(+0.37%)
Jun 22, 2022 9.595 9.956 9.457 9.947 306,526 +0.26(+2.67%)
Jun 21, 2022 9.706 9.762 9.577 9.688 361,684 +0.03(+0.29%)
Jun 17, 2022 10.11 10.13 9.605 9.660 1,189,834 -0.52(-5.09%)
Jun 16, 2022 10.28 10.32 10.04 10.18 445,705 -0.24(-2.31%)
Jun 15, 2022 10.54 10.61 10.18 10.42 871,396 -0.09(-0.88%)
Jun 14, 2022 10.39 10.53 10.34 10.51 916,064 +0.08(+0.80%)
Jun 13, 2022 10.45 10.45 10.09 10.43 511,216 -0.01(-0.09%)
Jun 10, 2022 10.50 10.50 10.33 10.44 253,635 -0.10(-0.97%)
Jun 09, 2022 10.65 10.71 10.54 10.54 155,089 -0.10(-0.95%)
Jun 08, 2022 10.58 10.77 10.58 10.64 230,426 -0.01(-0.09%)
Jun 07, 2022 10.57 10.78 10.55 10.65 203,861 +0.06(+0.52%)
Jun 06, 2022 10.69 10.82 10.58 10.59 329,259 -0.06(-0.52%)
Jun 03, 2022 10.58 10.79 10.58 10.65 231,504 +0.03(+0.26%)
Jun 02, 2022 10.59 10.72 10.52 10.62 223,434 +0.04(+0.35%)
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.