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

TransAlta Corporation (NY: TAC )

7.100 +0.170 (+2.45%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2021 9.398 9.398 9.007 9.244 279,371 -0.06(-0.69%)
Nov 29, 2021 9.389 9.398 9.236 9.308 228,135 +0.01(+0.10%)
Nov 26, 2021 9.299 9.344 9.155 9.299 97,998 -0.15(-1.62%)
Nov 24, 2021 9.443 9.479 9.389 9.452 111,564 -0.03(-0.29%)
Nov 23, 2021 9.569 9.578 9.376 9.479 153,868 -0.13(-1.31%)
Nov 22, 2021 9.723 9.876 9.582 9.605 189,507 -0.23(-2.29%)
Nov 19, 2021 9.732 9.885 9.623 9.831 156,883 +0.05(+0.55%)
Nov 18, 2021 9.849 9.777 9.687 9.777 147,430 +0.00(+0.00%)
Nov 17, 2021 9.867 9.979 9.763 9.777 146,131 -0.09(-0.91%)
Nov 16, 2021 9.696 9.876 9.669 9.867 167,877 +0.17(+1.77%)
Nov 15, 2021 9.696 9.732 9.596 9.696 145,380 -0.03(-0.28%)
Nov 12, 2021 9.831 9.894 9.714 9.723 152,661 -0.10(-1.01%)
Nov 11, 2021 10.00 10.00 9.732 9.822 181,951 -0.14(-1.45%)
Nov 10, 2021 10.51 9.957 9.966 208,323 -0.48(-4.57%)
Nov 09, 2021 10.22 10.57 10.18 10.44 258,669 +0.42(+4.23%)
Nov 08, 2021 10.12 10.12 9.984 10.02 194,143 -0.09(-0.89%)
Nov 05, 2021 10.03 10.11 9.984 10.11 123,861 +0.15(+1.54%)
Nov 04, 2021 9.939 10.06 9.894 9.957 134,805 +0.00(+0.00%)
Nov 03, 2021 9.993 9.993 9.858 9.957 149,091 +0.01(+0.09%)
Nov 02, 2021 10.16 10.17 9.948 9.948 160,342 -0.16(-1.60%)
Nov 01, 2021 10.06 10.11 9.975 10.11 382,692 +0.00(+0.00%)
Oct 29, 2021 10.10 10.19 9.993 10.11 215,181 -0.08(-0.80%)
Oct 28, 2021 10.19 10.34 10.16 10.19 75,913 -0.06(-0.61%)
Oct 27, 2021 10.15 10.26 10.03 10.25 92,895 +0.09(+0.89%)
Oct 26, 2021 10.16 10.16 10.16 173,161 -0.03(-0.27%)
Oct 25, 2021 10.40 10.47 10.17 10.19 166,677 -0.19(-1.82%)
Oct 22, 2021 10.49 10.53 10.34 10.38 140,439 -0.06(-0.60%)
Oct 21, 2021 10.41 10.63 10.39 10.44 155,477 +0.06(+0.61%)
Oct 20, 2021 10.11 10.46 10.11 10.38 255,203 +0.32(+3.13%)
Oct 19, 2021 10.14 10.20 10.06 10.06 163,881 -0.06(-0.62%)
Oct 18, 2021 10.13 10.16 10.06 10.13 136,220 -0.01(-0.09%)
Oct 15, 2021 10.23 10.23 10.08 10.14 130,313 -0.05(-0.44%)
Oct 14, 2021 10.14 10.27 10.14 10.18 161,915 +0.14(+1.35%)
Oct 13, 2021 9.912 10.08 9.849 10.05 154,669 +0.19(+1.92%)
Oct 12, 2021 9.912 9.957 9.777 9.858 158,513 -0.04(-0.36%)
Oct 11, 2021 9.912 10.02 9.772 9.894 122,497 -0.04(-0.36%)
Oct 08, 2021 10.00 10.15 9.921 9.930 254,637 -0.02(-0.18%)
Oct 07, 2021 9.840 10.06 9.813 9.948 286,589 +0.14(+1.38%)
Oct 06, 2021 9.551 9.831 9.479 9.813 189,639 +0.20(+2.06%)
Oct 05, 2021 9.560 9.669 9.497 9.614 192,604 +0.05(+0.47%)
Oct 04, 2021 9.488 9.596 9.488 9.569 174,968 +0.06(+0.66%)
Oct 01, 2021 9.488 9.578 9.425 9.506 221,376 -0.01(-0.09%)
Sep 30, 2021 9.173 9.533 9.173 9.515 212,204 +0.33(+3.63%)
Sep 29, 2021 9.245 9.335 9.155 9.182 236,642 +0.01(+0.10%)
Sep 28, 2021 9.344 9.344 9.029 9.173 241,739 -0.18(-1.93%)
Sep 27, 2021 9.308 9.371 9.182 9.353 220,550 +0.06(+0.68%)
Sep 24, 2021 9.263 9.308 9.128 9.290 133,024 +0.03(+0.29%)
Sep 23, 2021 9.227 9.326 9.204 9.263 175,213 +0.08(+0.88%)
Sep 22, 2021 9.227 9.335 9.155 9.182 205,503 +0.02(+0.20%)
Sep 21, 2021 9.020 9.281 9.020 9.164 171,471 +0.14(+1.50%)
Sep 20, 2021 8.975 9.056 8.871 9.029 410,599 -0.03(-0.30%)
Sep 17, 2021 9.137 9.146 9.020 9.056 231,169 -0.06(-0.69%)
Sep 16, 2021 9.119 9.177 9.083 9.119 161,957 -0.05(-0.49%)
Sep 15, 2021 8.921 9.182 8.921 9.164 196,988 +0.23(+2.52%)
Sep 14, 2021 9.110 9.110 8.903 8.939 146,105 -0.12(-1.29%)
Sep 13, 2021 9.065 9.101 9.011 9.056 147,643 +0.05(+0.50%)
Sep 10, 2021 9.110 9.137 8.997 9.011 193,890 -0.02(-0.20%)
Sep 09, 2021 8.885 9.155 8.885 9.029 286,336 +0.14(+1.62%)
Sep 08, 2021 8.776 8.948 8.767 8.885 269,515 +0.11(+1.23%)
Sep 07, 2021 8.885 8.894 8.754 8.776 149,988 -0.14(-1.52%)
Sep 03, 2021 8.903 8.948 8.813 8.912 163,577 +0.00(+0.00%)
Sep 02, 2021 8.831 8.912 8.776 8.912 256,685 +0.09(+1.02%)
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.