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

TransAlta Corporation (NY: TAC )

6.955 -0.125 (-1.77%)
Streaming Delayed Price Updated: 10:29 AM EDT, May 23, 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 26, 2021 7.891 7.926 7.661 7.696 324,397 -0.13(-1.69%)
Feb 25, 2021 7.934 8.004 7.767 7.829 280,496 -0.11(-1.33%)
Feb 24, 2021 8.092 8.232 7.855 7.934 406,152 -0.17(-2.06%)
Feb 23, 2021 8.355 8.355 7.995 8.101 590,036 -0.23(-2.74%)
Feb 22, 2021 8.487 8.513 8.193 8.329 677,414 -0.19(-2.27%)
Feb 19, 2021 8.329 8.583 8.250 8.522 415,657 +0.26(+3.19%)
Feb 18, 2021 8.232 8.333 8.136 8.259 951,703 +0.02(+0.21%)
Feb 17, 2021 8.232 8.267 8.153 8.241 198,696 +0.01(+0.11%)
Feb 16, 2021 8.153 8.254 8.153 8.232 152,816 +0.13(+1.63%)
Feb 12, 2021 8.171 8.171 8.066 8.101 214,779 -0.07(-0.86%)
Feb 11, 2021 8.109 8.206 8.074 8.171 152,072 +0.06(+0.76%)
Feb 10, 2021 8.136 8.136 8.066 8.109 186,110 +0.02(+0.22%)
Feb 09, 2021 8.048 8.101 7.943 8.092 244,189 +0.10(+1.21%)
Feb 08, 2021 7.916 8.022 7.881 7.995 220,734 +0.11(+1.45%)
Feb 05, 2021 7.758 7.908 7.758 7.881 258,646 +0.09(+1.13%)
Feb 04, 2021 7.943 7.943 7.785 7.793 197,866 -0.11(-1.33%)
Feb 03, 2021 7.916 7.947 7.837 7.899 215,274 -0.03(-0.33%)
Feb 02, 2021 7.925 7.969 7.820 7.925 197,377 +0.04(+0.44%)
Feb 01, 2021 7.785 7.947 7.653 7.890 356,742 +0.19(+2.51%)
Jan 29, 2021 7.671 7.802 7.627 7.697 445,851 -0.04(-0.57%)
Jan 28, 2021 7.618 7.802 7.600 7.741 740,983 +0.12(+1.61%)
Jan 27, 2021 7.732 7.802 7.548 7.618 340,873 -0.22(-2.80%)
Jan 26, 2021 7.837 7.881 7.758 7.837 224,796 +0.04(+0.45%)
Jan 25, 2021 7.793 7.978 7.750 7.802 354,496 +0.01(+0.11%)
Jan 22, 2021 7.829 7.829 7.697 7.793 177,634 +0.04(+0.45%)
Jan 21, 2021 7.793 7.798 7.688 7.758 261,656 +0.01(+0.11%)
Jan 20, 2021 7.697 7.793 7.618 7.750 229,370 +0.11(+1.49%)
Jan 19, 2021 7.574 7.715 7.513 7.636 262,716 +0.11(+1.40%)
Jan 15, 2021 7.557 7.644 7.517 7.530 333,733 -0.05(-0.69%)
Jan 14, 2021 7.574 7.697 7.565 7.583 242,151 +0.03(+0.35%)
Jan 13, 2021 7.592 7.767 7.434 7.557 393,459 +0.15(+2.01%)
Jan 12, 2021 7.399 7.504 7.363 7.407 300,767 +0.01(+0.12%)
Jan 11, 2021 7.232 7.425 7.201 7.399 432,746 +0.06(+0.84%)
Jan 08, 2021 7.223 7.363 7.188 7.337 287,017 +0.13(+1.83%)
Jan 07, 2021 7.065 7.320 7.039 7.205 398,950 +0.16(+2.24%)
Jan 06, 2021 6.969 7.162 6.846 7.048 311,517 +0.18(+2.69%)
Jan 05, 2021 6.758 6.907 6.644 6.863 258,875 +0.14(+2.09%)
Jan 04, 2021 6.670 6.749 6.591 6.723 228,408 +0.06(+0.92%)
Dec 31, 2020 6.661 6.661 6.661 285,691 +0.01(+0.13%)
Dec 30, 2020 6.424 6.714 6.424 6.653 285,691 +0.19(+2.99%)
Dec 29, 2020 6.468 6.582 6.424 6.459 313,180 +0.09(+1.38%)
Dec 28, 2020 6.617 6.742 6.350 6.372 158,489 -0.10(-1.49%)
Dec 24, 2020 6.214 6.582 6.214 6.468 205,663 +0.32(+5.29%)
Dec 23, 2020 6.056 6.223 6.056 6.144 106,409 +0.09(+1.45%)
Dec 22, 2020 6.082 6.144 6.047 6.056 465,221 -0.04(-0.58%)
Dec 21, 2020 6.082 6.126 5.968 6.091 147,862 +0.00(+0.00%)
Dec 18, 2020 6.205 6.249 6.065 6.091 1,196,837 -0.16(-2.53%)
Dec 17, 2020 6.293 6.354 6.218 6.249 154,964 -0.03(-0.42%)
Dec 16, 2020 6.310 6.328 6.201 6.275 174,683 -0.02(-0.28%)
Dec 15, 2020 6.161 6.354 6.144 6.293 358,352 +0.13(+2.14%)
Dec 14, 2020 6.231 6.258 6.135 6.161 288,658 -0.02(-0.28%)
Dec 11, 2020 6.240 6.249 6.161 6.179 224,919 -0.07(-1.12%)
Dec 10, 2020 6.170 6.266 6.170 6.249 152,258 +0.04(+0.71%)
Dec 09, 2020 6.301 6.337 6.205 6.205 203,484 -0.08(-1.26%)
Dec 08, 2020 6.310 6.372 6.275 6.284 121,943 -0.04(-0.56%)
Dec 07, 2020 6.337 6.424 6.310 6.319 121,463 -0.04(-0.55%)
Dec 04, 2020 6.240 6.398 6.223 6.354 199,624 +0.17(+2.70%)
Dec 03, 2020 6.126 6.258 6.126 6.187 149,292 +0.10(+1.58%)
Dec 02, 2020 6.065 6.095 6.038 6.091 111,750 +0.02(+0.29%)
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.