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

TransAlta Corporation (NY: TAC )

7.250 +0.130 (+1.83%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Jun 30, 2021 8.855 8.872 8.748 8.846 328,787 -0.04(-0.40%)
Jun 29, 2021 8.934 9.023 8.859 8.881 265,217 -0.04(-0.40%)
Jun 28, 2021 8.934 8.988 8.899 8.917 176,584 -0.01(-0.10%)
Jun 25, 2021 8.855 8.970 8.855 8.926 151,441 +0.05(+0.60%)
Jun 24, 2021 8.952 8.952 8.841 8.872 235,491 -0.03(-0.30%)
Jun 23, 2021 8.757 9.041 8.748 8.899 338,911 +0.15(+1.72%)
Jun 22, 2021 8.473 8.819 8.447 8.748 438,942 +0.25(+2.92%)
Jun 21, 2021 8.465 8.527 8.367 8.500 207,101 +0.05(+0.63%)
Jun 18, 2021 8.509 8.544 8.420 8.447 851,487 -0.16(-1.85%)
Jun 17, 2021 8.633 8.642 8.482 8.606 287,609 +0.00(+0.00%)
Jun 16, 2021 8.704 8.775 8.606 8.606 229,291 -0.12(-1.42%)
Jun 15, 2021 8.633 8.775 8.633 8.731 242,989 +0.04(+0.51%)
Jun 14, 2021 8.677 8.775 8.580 8.686 253,383 +0.05(+0.62%)
Jun 11, 2021 8.668 8.677 8.571 8.633 219,234 +0.03(+0.31%)
Jun 10, 2021 8.536 8.660 8.447 8.606 144,340 +0.07(+0.83%)
Jun 09, 2021 8.589 8.598 8.505 8.536 138,343 +0.01(+0.10%)
Jun 08, 2021 8.482 8.562 8.420 8.527 270,490 +0.06(+0.73%)
Jun 07, 2021 8.438 8.527 8.416 8.465 356,083 +0.04(+0.42%)
Jun 04, 2021 8.385 8.456 8.323 8.429 156,101 +0.04(+0.42%)
Jun 03, 2021 8.420 8.438 8.323 8.394 266,154 -0.02(-0.21%)
Jun 02, 2021 8.261 8.482 8.247 8.411 294,968 +0.14(+1.71%)
Jun 01, 2021 8.270 8.536 8.159 8.270 472,328 +0.27(+3.44%)
May 28, 2021 8.004 8.101 7.955 7.995 177,721 -0.01(-0.08%)
May 27, 2021 7.984 8.046 7.914 8.002 244,694 +0.03(+0.33%)
May 26, 2021 8.125 8.125 7.949 7.975 183,901 -0.08(-0.98%)
May 25, 2021 8.107 8.142 8.037 8.054 223,589 -0.04(-0.54%)
May 24, 2021 8.230 8.230 8.076 8.098 105,804 -0.05(-0.65%)
May 21, 2021 8.151 8.195 7.953 8.151 219,333 +0.04(+0.54%)
May 20, 2021 8.151 8.212 8.054 8.107 282,233 +0.02(+0.22%)
May 19, 2021 8.037 8.212 8.019 8.089 436,887 -0.06(-0.75%)
May 18, 2021 8.081 8.296 8.028 8.151 351,239 +0.15(+1.87%)
May 17, 2021 8.239 8.239 7.931 8.002 448,432 -0.22(-2.67%)
May 14, 2021 8.239 8.256 8.050 8.221 149,448 +0.13(+1.63%)
May 13, 2021 8.327 8.344 8.054 8.089 156,243 -0.28(-3.36%)
May 12, 2021 8.379 8.406 8.212 8.371 238,964 -0.05(-0.63%)
May 11, 2021 8.327 8.441 8.278 8.423 290,795 -0.08(-0.93%)
May 10, 2021 8.546 8.564 8.414 8.502 156,350 -0.04(-0.51%)
May 07, 2021 8.493 8.634 8.450 8.546 159,718 +0.05(+0.62%)
May 06, 2021 8.502 8.511 8.340 8.493 208,213 -0.04(-0.41%)
May 05, 2021 8.555 8.581 8.511 8.529 65,190 -0.01(-0.10%)
May 04, 2021 8.450 8.537 8.353 8.537 199,727 +0.04(+0.52%)
May 03, 2021 8.687 8.704 8.476 8.493 128,940 -0.14(-1.63%)
Apr 30, 2021 8.669 8.726 8.608 8.634 103,946 -0.05(-0.61%)
Apr 29, 2021 8.818 8.827 8.678 8.687 125,587 -0.09(-1.00%)
Apr 28, 2021 8.643 8.783 8.643 8.775 130,020 +0.11(+1.32%)
Apr 27, 2021 8.643 8.722 8.612 8.660 157,056 -0.02(-0.20%)
Apr 26, 2021 8.652 8.687 8.564 8.678 119,626 +0.04(+0.51%)
Apr 23, 2021 8.748 8.748 8.564 8.634 168,614 -0.04(-0.41%)
Apr 22, 2021 8.652 8.801 8.625 8.669 201,508 -0.02(-0.20%)
Apr 21, 2021 8.546 8.704 8.511 8.687 321,800 +0.17(+1.96%)
Apr 20, 2021 8.581 8.581 8.476 8.520 220,336 -0.04(-0.51%)
Apr 19, 2021 8.660 8.660 8.463 8.564 349,551 -0.10(-1.12%)
Apr 16, 2021 8.704 8.704 8.590 8.660 146,869 +0.03(+0.31%)
Apr 15, 2021 8.722 8.722 8.568 8.634 133,957 -0.07(-0.81%)
Apr 14, 2021 8.704 8.748 8.669 8.704 182,841 -0.01(-0.10%)
Apr 13, 2021 8.608 8.731 8.573 8.713 246,450 +0.08(+0.92%)
Apr 12, 2021 8.669 8.731 8.577 8.634 160,928 -0.02(-0.20%)
Apr 09, 2021 8.687 8.757 8.608 8.652 267,210 +0.00(+0.00%)
Apr 08, 2021 8.555 8.652 8.511 8.652 158,356 +0.13(+1.55%)
Apr 07, 2021 8.573 8.599 8.493 8.520 149,816 -0.10(-1.12%)
Apr 06, 2021 8.511 8.652 8.450 8.616 193,277 +0.11(+1.34%)
Apr 05, 2021 8.537 8.581 8.441 8.502 212,926 +0.03(+0.31%)
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.