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

TransAlta Corporation (NY: TAC )

7.325 +0.075 (+1.03%)
Streaming Delayed Price Updated: 12:21 PM EDT, Jun 6, 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 (%)
Mar 31, 2021 8.197 8.293 8.179 8.258 239,539 +0.10(+1.18%)
Mar 30, 2021 8.127 8.188 7.974 8.162 267,034 +0.09(+1.08%)
Mar 29, 2021 8.162 8.170 7.935 8.074 364,289 -0.10(-1.18%)
Mar 26, 2021 7.839 8.266 7.821 8.170 528,460 +0.35(+4.46%)
Mar 25, 2021 7.743 7.856 7.699 7.821 250,987 +0.03(+0.34%)
Mar 24, 2021 8.022 8.022 7.778 7.795 169,648 -0.16(-1.98%)
Mar 23, 2021 7.952 8.109 7.917 7.952 341,617 -0.06(-0.76%)
Mar 22, 2021 7.856 8.057 7.734 8.013 496,624 +0.23(+2.91%)
Mar 19, 2021 7.542 7.874 7.525 7.786 444,374 +0.23(+3.00%)
Mar 18, 2021 7.743 7.743 7.533 7.559 480,006 -0.24(-3.13%)
Mar 17, 2021 7.900 7.900 7.651 7.804 360,654 -0.10(-1.22%)
Mar 16, 2021 7.865 7.926 7.821 7.900 297,383 +0.03(+0.44%)
Mar 15, 2021 7.856 7.935 7.791 7.865 318,030 +0.02(+0.22%)
Mar 12, 2021 7.699 7.856 7.655 7.847 257,299 +0.08(+1.01%)
Mar 11, 2021 7.629 7.795 7.542 7.769 204,479 +0.20(+2.65%)
Mar 10, 2021 7.516 7.629 7.498 7.568 197,758 +0.10(+1.40%)
Mar 09, 2021 7.481 7.647 7.446 7.463 252,829 +0.10(+1.42%)
Mar 08, 2021 7.175 7.433 7.106 7.359 462,669 +0.25(+3.56%)
Mar 05, 2021 7.236 7.306 6.948 7.106 649,434 -0.08(-1.09%)
Mar 04, 2021 7.359 7.376 7.071 7.184 644,440 -0.12(-1.67%)
Mar 03, 2021 7.734 7.760 7.228 7.306 747,453 -0.48(-6.17%)
Mar 02, 2021 7.743 7.795 7.603 7.786 358,249 +0.10(+1.36%)
Mar 01, 2021 7.725 7.791 7.673 7.682 261,507 +0.10(+1.27%)
Feb 26, 2021 7.778 7.813 7.551 7.586 329,127 -0.13(-1.69%)
Feb 25, 2021 7.820 7.889 7.656 7.716 284,587 -0.10(-1.33%)
Feb 24, 2021 7.976 8.114 7.742 7.820 412,075 -0.16(-2.06%)
Feb 23, 2021 8.235 8.235 7.880 7.984 598,641 -0.22(-2.74%)
Feb 22, 2021 8.365 8.391 8.075 8.209 687,293 -0.19(-2.27%)
Feb 19, 2021 8.209 8.460 8.131 8.399 421,719 +0.26(+3.19%)
Feb 18, 2021 8.114 8.213 8.019 8.140 965,582 +0.02(+0.21%)
Feb 17, 2021 8.114 8.149 8.036 8.123 201,593 +0.01(+0.11%)
Feb 16, 2021 8.036 8.136 8.036 8.114 155,045 +0.13(+1.63%)
Feb 12, 2021 8.053 8.053 7.950 7.984 217,911 -0.07(-0.86%)
Feb 11, 2021 7.993 8.088 7.958 8.053 154,290 +0.06(+0.76%)
Feb 10, 2021 8.019 8.019 7.950 7.993 188,824 +0.02(+0.22%)
Feb 09, 2021 7.932 7.984 7.829 7.976 247,750 +0.10(+1.21%)
Feb 08, 2021 7.803 7.906 7.768 7.880 223,953 +0.11(+1.45%)
Feb 05, 2021 7.647 7.794 7.647 7.768 262,418 +0.09(+1.13%)
Feb 04, 2021 7.829 7.829 7.673 7.681 200,752 -0.10(-1.33%)
Feb 03, 2021 7.803 7.833 7.725 7.785 218,414 -0.03(-0.33%)
Feb 02, 2021 7.811 7.854 7.707 7.811 200,256 +0.03(+0.44%)
Feb 01, 2021 7.673 7.833 7.543 7.777 361,945 +0.19(+2.51%)
Jan 29, 2021 7.560 7.690 7.517 7.586 452,353 -0.04(-0.57%)
Jan 28, 2021 7.508 7.690 7.491 7.630 751,789 +0.12(+1.61%)
Jan 27, 2021 7.621 7.690 7.439 7.508 345,844 -0.22(-2.80%)
Jan 26, 2021 7.725 7.768 7.647 7.725 228,075 +0.03(+0.45%)
Jan 25, 2021 7.681 7.863 7.638 7.690 359,665 +0.01(+0.11%)
Jan 22, 2021 7.716 7.716 7.586 7.681 180,224 +0.03(+0.45%)
Jan 21, 2021 7.681 7.686 7.578 7.647 265,472 +0.01(+0.11%)
Jan 20, 2021 7.586 7.681 7.508 7.638 232,715 +0.11(+1.49%)
Jan 19, 2021 7.465 7.604 7.405 7.526 266,547 +0.10(+1.40%)
Jan 15, 2021 7.448 7.534 7.409 7.422 338,600 -0.05(-0.69%)
Jan 14, 2021 7.465 7.586 7.457 7.474 245,682 +0.03(+0.35%)
Jan 13, 2021 7.483 7.656 7.327 7.448 399,197 +0.15(+2.01%)
Jan 12, 2021 7.292 7.396 7.258 7.301 305,153 +0.01(+0.12%)
Jan 11, 2021 7.128 7.318 7.098 7.292 439,057 +0.06(+0.84%)
Jan 08, 2021 7.119 7.258 7.085 7.232 291,203 +0.13(+1.83%)
Jan 07, 2021 6.963 7.214 6.938 7.102 404,768 +0.16(+2.24%)
Jan 06, 2021 6.868 7.059 6.747 6.946 316,060 +0.18(+2.69%)
Jan 05, 2021 6.661 6.808 6.548 6.765 262,650 +0.14(+2.09%)
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.