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

TransAlta Corporation (NY: TAC )

7.070 +0.320 (+4.74%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 29, 2024 6.930 6.940 6.850 6.870 653,670 +0.06(+0.94%)
Feb 28, 2024 6.973 6.983 6.796 6.806 410,573 -0.24(-3.36%)
Feb 27, 2024 6.954 7.052 6.904 7.042 651,723 +0.14(+2.00%)
Feb 26, 2024 7.111 7.141 6.806 6.904 1,221,054 -0.32(-4.37%)
Feb 23, 2024 6.954 7.387 6.776 7.219 1,715,218 +0.33(+4.86%)
Feb 22, 2024 6.806 6.894 6.717 6.885 887,716 +0.09(+1.30%)
Feb 21, 2024 6.727 6.806 6.722 6.796 508,482 +0.04(+0.58%)
Feb 20, 2024 6.747 6.829 6.727 6.757 552,837 -0.03(-0.44%)
Feb 16, 2024 6.845 6.880 6.737 6.786 702,629 -0.08(-1.15%)
Feb 15, 2024 6.766 6.914 6.766 6.865 731,551 +0.11(+1.60%)
Feb 14, 2024 6.835 6.924 6.742 6.757 673,020 +0.01(+0.15%)
Feb 13, 2024 6.855 6.855 6.658 6.747 1,107,887 -0.18(-2.56%)
Feb 12, 2024 6.904 6.983 6.830 6.924 1,105,719 +0.02(+0.29%)
Feb 09, 2024 6.757 6.914 6.747 6.904 993,887 +0.18(+2.64%)
Feb 08, 2024 6.747 6.855 6.722 6.727 619,298 -0.04(-0.58%)
Feb 07, 2024 6.845 6.875 6.766 6.766 384,714 -0.08(-1.15%)
Feb 06, 2024 6.737 6.875 6.717 6.845 546,280 +0.08(+1.16%)
Feb 05, 2024 7.008 7.008 6.766 6.766 772,563 -0.29(-4.05%)
Feb 02, 2024 7.101 7.101 6.954 7.052 614,737 -0.15(-2.05%)
Feb 01, 2024 7.180 7.259 7.141 7.200 782,760 +0.07(+0.97%)
Jan 31, 2024 7.229 7.298 7.121 7.131 587,338 -0.07(-0.96%)
Jan 30, 2024 7.298 7.308 7.180 7.200 604,392 -0.15(-2.01%)
Jan 29, 2024 7.436 7.436 7.298 7.347 298,583 -0.07(-0.93%)
Jan 26, 2024 7.308 7.451 7.303 7.416 495,587 +0.13(+1.76%)
Jan 25, 2024 7.288 7.338 7.229 7.288 540,127 +0.09(+1.23%)
Jan 24, 2024 7.387 7.397 7.121 7.200 480,914 -0.13(-1.75%)
Jan 23, 2024 7.436 7.495 7.298 7.328 319,377 -0.10(-1.33%)
Jan 22, 2024 7.436 7.574 7.407 7.426 388,098 -0.04(-0.53%)
Jan 19, 2024 7.367 7.535 7.244 7.466 593,650 +0.08(+1.07%)
Jan 18, 2024 7.495 7.505 7.330 7.387 297,067 -0.06(-0.79%)
Jan 17, 2024 7.495 7.515 7.338 7.446 410,451 -0.17(-2.20%)
Jan 16, 2024 7.682 7.717 7.544 7.613 640,008 -0.03(-0.39%)
Jan 12, 2024 7.771 7.791 7.623 7.643 298,927 -0.07(-0.89%)
Jan 11, 2024 7.791 7.820 7.643 7.712 431,531 -0.12(-1.51%)
Jan 10, 2024 7.830 7.840 7.702 7.830 372,368 +0.02(+0.25%)
Jan 09, 2024 7.919 7.935 7.766 7.810 355,448 -0.16(-1.98%)
Jan 08, 2024 7.879 7.988 7.830 7.968 440,014 +0.06(+0.75%)
Jan 05, 2024 7.929 8.017 7.850 7.909 405,190 -0.03(-0.37%)
Jan 04, 2024 8.027 8.086 7.889 7.938 330,346 -0.12(-1.47%)
Jan 03, 2024 8.076 8.126 8.027 8.057 315,711 -0.09(-1.09%)
Jan 02, 2024 8.135 8.268 8.066 8.145 416,142 -0.04(-0.48%)
Dec 29, 2023 8.126 8.244 8.047 8.185 326,523 +0.02(+0.24%)
Dec 28, 2023 8.194 8.224 8.155 8.165 266,563 +0.00(+0.00%)
Dec 27, 2023 8.204 8.249 8.116 8.165 303,722 -0.07(-0.84%)
Dec 26, 2023 8.165 8.249 8.150 8.234 104,849 +0.07(+0.84%)
Dec 22, 2023 8.086 8.194 8.086 8.165 329,806 +0.14(+1.72%)
Dec 21, 2023 7.978 8.052 7.958 8.027 655,278 +0.09(+1.12%)
Dec 20, 2023 8.066 8.086 7.899 7.938 510,835 -0.12(-1.47%)
Dec 19, 2023 7.830 8.106 7.830 8.057 631,191 +0.22(+2.76%)
Dec 18, 2023 7.978 7.978 7.810 7.840 492,687 -0.07(-0.87%)
Dec 15, 2023 8.086 8.086 7.741 7.909 1,914,899 -0.12(-1.47%)
Dec 14, 2023 7.879 8.057 7.879 8.027 726,008 +0.20(+2.52%)
Dec 13, 2023 7.535 7.840 7.495 7.830 668,473 +0.31(+4.06%)
Dec 12, 2023 7.633 7.633 7.387 7.525 506,474 -0.07(-0.91%)
Dec 11, 2023 7.879 7.919 7.515 7.594 872,055 -0.33(-4.22%)
Dec 08, 2023 8.007 8.057 7.924 7.929 264,949 -0.07(-0.86%)
Dec 07, 2023 7.929 8.106 7.919 7.998 346,581 -0.04(-0.49%)
Dec 06, 2023 7.998 8.145 7.988 8.037 341,678 +0.09(+1.12%)
Dec 05, 2023 8.007 8.047 7.948 7.948 423,003 -0.09(-1.10%)
Dec 04, 2023 8.007 8.101 8.002 8.037 415,949 -0.07(-0.85%)
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.