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

TransAlta Corporation (NY: TAC )

6.930 -0.150 (-2.12%)
Official Closing Price Updated: 4:10 PM 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 (%)
Mar 31, 2023 8.158 8.406 8.158 8.349 440,502 +0.25(+3.06%)
Mar 30, 2023 8.024 8.139 7.919 8.101 336,750 +0.12(+1.56%)
Mar 29, 2023 7.767 8.029 7.719 7.977 545,926 +0.27(+3.47%)
Mar 28, 2023 7.566 7.729 7.519 7.710 225,244 +0.12(+1.64%)
Mar 27, 2023 7.547 7.628 7.519 7.586 213,115 +0.10(+1.40%)
Mar 24, 2023 7.395 7.495 7.337 7.481 212,879 +0.06(+0.77%)
Mar 23, 2023 7.471 7.605 7.395 7.423 306,757 -0.06(-0.77%)
Mar 22, 2023 7.519 7.605 7.419 7.481 311,356 -0.05(-0.63%)
Mar 21, 2023 7.624 7.724 7.509 7.528 382,788 -0.08(-1.00%)
Mar 20, 2023 7.652 7.776 7.576 7.605 345,668 +0.00(+0.00%)
Mar 17, 2023 7.757 7.757 7.562 7.605 475,271 -0.16(-2.09%)
Mar 16, 2023 7.767 7.791 7.500 7.767 357,408 +0.00(+0.00%)
Mar 15, 2023 7.776 7.795 7.638 7.767 361,797 -0.07(-0.85%)
Mar 14, 2023 7.786 7.986 7.743 7.834 507,222 +0.10(+1.36%)
Mar 13, 2023 7.767 7.891 7.700 7.729 551,563 -0.07(-0.86%)
Mar 10, 2023 7.919 7.939 7.738 7.795 455,305 -0.09(-1.09%)
Mar 09, 2023 8.072 8.072 7.853 7.881 470,387 -0.17(-2.13%)
Mar 08, 2023 8.168 8.177 7.958 8.053 314,191 -0.12(-1.52%)
Mar 07, 2023 8.225 8.311 8.082 8.177 338,841 -0.02(-0.23%)
Mar 06, 2023 8.082 8.225 8.053 8.196 322,759 +0.13(+1.66%)
Mar 03, 2023 7.958 8.110 7.924 8.063 294,174 +0.12(+1.56%)
Mar 02, 2023 7.748 8.034 7.662 7.939 393,184 +0.19(+2.46%)
Mar 01, 2023 7.690 7.867 7.681 7.748 445,327 +0.03(+0.37%)
Feb 28, 2023 7.834 7.843 7.710 7.719 503,165 -0.04(-0.55%)
Feb 27, 2023 7.865 7.875 7.686 7.762 585,608 -0.08(-0.96%)
Feb 24, 2023 7.979 7.997 7.705 7.837 1,326,413 -0.27(-3.37%)
Feb 23, 2023 8.610 8.837 8.002 8.111 598,030 -0.25(-3.04%)
Feb 22, 2023 8.365 8.507 8.309 8.365 404,895 -0.02(-0.22%)
Feb 21, 2023 8.582 8.601 8.328 8.384 262,579 -0.22(-2.52%)
Feb 17, 2023 8.526 8.695 8.507 8.601 254,969 +0.07(+0.77%)
Feb 16, 2023 8.610 8.629 8.450 8.535 350,699 -0.12(-1.42%)
Feb 15, 2023 8.705 8.705 8.507 8.658 318,244 -0.06(-0.65%)
Feb 14, 2023 8.724 8.790 8.625 8.714 165,864 +0.00(+0.00%)
Feb 13, 2023 8.658 8.719 8.639 8.714 308,901 +0.09(+1.09%)
Feb 10, 2023 8.582 8.742 8.582 8.620 293,100 +0.03(+0.33%)
Feb 09, 2023 8.667 8.761 8.554 8.592 201,510 -0.04(-0.44%)
Feb 08, 2023 8.563 8.667 8.507 8.629 302,448 +0.02(+0.22%)
Feb 07, 2023 8.629 8.709 8.563 8.610 315,114 -0.07(-0.76%)
Feb 06, 2023 8.676 8.761 8.610 8.676 261,823 -0.04(-0.43%)
Feb 03, 2023 8.922 8.969 8.691 8.714 509,894 -0.29(-3.25%)
Feb 02, 2023 9.082 9.101 8.742 9.007 459,657 -0.08(-0.83%)
Feb 01, 2023 8.997 9.143 8.771 9.082 559,099 -0.09(-1.03%)
Jan 31, 2023 9.082 9.186 8.978 9.176 389,531 +0.12(+1.35%)
Jan 30, 2023 9.157 9.167 8.997 9.054 282,997 -0.13(-1.44%)
Jan 27, 2023 9.148 9.657 9.043 9.186 807,422 +0.17(+1.88%)
Jan 26, 2023 8.780 9.035 8.761 9.016 372,228 +0.25(+2.80%)
Jan 25, 2023 8.714 8.808 8.629 8.771 300,863 +0.02(+0.22%)
Jan 24, 2023 8.874 8.941 8.643 8.752 250,660 -0.24(-2.62%)
Jan 23, 2023 8.950 9.007 8.874 8.988 215,128 +0.08(+0.95%)
Jan 20, 2023 8.827 8.908 8.761 8.903 232,649 +0.07(+0.75%)
Jan 19, 2023 8.827 8.884 8.771 8.837 181,036 +0.00(+0.00%)
Jan 18, 2023 9.129 9.129 8.827 8.837 253,388 -0.19(-2.09%)
Jan 17, 2023 8.865 9.110 8.837 9.025 307,479 +0.16(+1.81%)
Jan 13, 2023 8.818 8.903 8.686 8.865 373,596 +0.05(+0.53%)
Jan 12, 2023 8.799 8.874 8.705 8.818 253,368 +0.02(+0.21%)
Jan 11, 2023 8.629 8.889 8.629 8.799 288,947 +0.14(+1.63%)
Jan 10, 2023 8.526 8.686 8.516 8.658 206,250 +0.08(+0.88%)
Jan 09, 2023 8.573 8.625 8.544 8.582 300,196 +0.01(+0.11%)
Jan 06, 2023 8.252 8.592 8.252 8.573 398,831 +0.32(+3.89%)
Jan 05, 2023 8.441 8.544 8.224 8.252 344,826 -0.26(-3.10%)
Jan 04, 2023 8.431 8.526 8.403 8.516 259,142 +0.12(+1.46%)
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.