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: 7:00 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 (%)
Aug 31, 2023 9.528 9.528 9.304 9.333 282,039 -0.05(-0.56%)
Aug 30, 2023 9.512 9.589 9.377 9.386 310,812 -0.11(-1.12%)
Aug 29, 2023 9.492 9.560 9.415 9.492 187,681 +0.04(+0.41%)
Aug 28, 2023 9.319 9.531 9.319 9.454 225,673 +0.13(+1.34%)
Aug 25, 2023 9.463 9.473 9.329 9.329 166,468 -0.09(-0.92%)
Aug 24, 2023 9.512 9.675 9.406 9.415 234,229 -0.14(-1.51%)
Aug 23, 2023 9.377 9.579 9.338 9.560 249,507 +0.24(+2.59%)
Aug 22, 2023 9.473 9.492 9.319 9.319 225,791 -0.15(-1.63%)
Aug 21, 2023 9.598 9.598 9.377 9.473 288,717 -0.10(-1.01%)
Aug 18, 2023 9.396 9.589 9.319 9.569 262,034 +0.15(+1.64%)
Aug 17, 2023 9.637 9.656 9.415 9.415 233,052 -0.13(-1.41%)
Aug 16, 2023 9.724 9.724 9.497 9.550 333,968 -0.17(-1.78%)
Aug 15, 2023 9.849 9.859 9.656 9.724 321,492 -0.12(-1.18%)
Aug 14, 2023 9.878 9.921 9.748 9.839 379,911 -0.02(-0.20%)
Aug 11, 2023 10.01 10.01 9.834 9.859 415,629 -0.14(-1.45%)
Aug 10, 2023 9.907 10.02 9.791 10.00 473,904 +0.21(+2.17%)
Aug 09, 2023 9.897 9.931 9.781 9.791 366,460 -0.03(-0.29%)
Aug 08, 2023 9.897 9.878 9.627 9.820 547,885 -0.10(-0.97%)
Aug 07, 2023 9.849 9.945 9.757 9.916 293,194 +0.15(+1.58%)
Aug 04, 2023 9.733 10.00 9.627 9.762 788,833 +0.16(+1.71%)
Aug 03, 2023 9.695 9.695 9.450 9.598 683,305 -0.13(-1.29%)
Aug 02, 2023 9.714 9.733 9.647 9.724 384,864 -0.04(-0.39%)
Aug 01, 2023 9.781 9.791 9.695 9.762 448,486 -0.08(-0.78%)
Jul 31, 2023 9.589 9.912 9.579 9.839 663,245 +0.20(+2.10%)
Jul 28, 2023 9.550 9.647 9.550 9.637 367,194 +0.07(+0.70%)
Jul 27, 2023 9.704 9.704 9.502 9.569 439,898 -0.13(-1.29%)
Jul 26, 2023 9.974 9.984 9.671 9.695 392,402 -0.25(-2.52%)
Jul 25, 2023 9.887 9.974 9.849 9.945 277,472 +0.06(+0.58%)
Jul 24, 2023 9.830 9.897 9.753 9.887 300,462 +0.09(+0.88%)
Jul 21, 2023 9.849 9.886 9.714 9.801 462,446 +0.13(+1.40%)
Jul 20, 2023 9.647 9.675 9.468 9.666 226,957 +0.04(+0.40%)
Jul 19, 2023 9.512 9.666 9.483 9.627 287,448 +0.12(+1.22%)
Jul 18, 2023 9.492 9.598 9.444 9.512 290,570 +0.01(+0.10%)
Jul 17, 2023 9.492 9.516 9.319 9.502 519,386 -0.04(-0.40%)
Jul 14, 2023 9.637 9.767 9.512 9.541 653,814 -0.17(-1.79%)
Jul 13, 2023 9.589 9.781 9.463 9.714 908,343 +0.16(+1.72%)
Jul 12, 2023 9.059 9.560 9.001 9.550 1,120,677 +0.53(+5.88%)
Jul 11, 2023 8.558 9.035 8.374 9.020 1,293,967 +0.14(+1.63%)
Jul 10, 2023 9.030 9.068 8.856 8.876 267,793 -0.21(-2.33%)
Jul 07, 2023 8.943 9.104 8.938 9.088 312,867 +0.12(+1.29%)
Jul 06, 2023 9.068 9.097 8.933 8.972 245,458 -0.11(-1.17%)
Jul 05, 2023 9.059 9.136 8.953 9.078 238,561 -0.02(-0.21%)
Jul 03, 2023 9.011 9.174 8.986 9.097 112,252 +0.08(+0.85%)
Jun 30, 2023 8.837 9.039 8.818 9.020 385,183 +0.14(+1.63%)
Jun 29, 2023 8.798 8.890 8.721 8.876 270,498 +0.08(+0.88%)
Jun 28, 2023 8.933 8.933 8.736 8.798 414,367 -0.13(-1.51%)
Jun 27, 2023 8.991 9.011 8.914 8.933 183,114 -0.04(-0.43%)
Jun 26, 2023 8.962 9.001 8.856 8.972 291,250 +0.02(+0.22%)
Jun 23, 2023 9.242 9.251 8.948 8.953 269,467 -0.33(-3.53%)
Jun 22, 2023 9.338 9.338 9.223 9.280 283,126 -0.03(-0.31%)
Jun 21, 2023 9.357 9.357 9.232 9.309 306,845 -0.01(-0.10%)
Jun 20, 2023 9.396 9.396 9.194 9.319 403,044 -0.07(-0.72%)
Jun 16, 2023 9.271 9.459 9.251 9.386 1,295,006 +0.09(+0.93%)
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.