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

TransAlta Corporation (NY: TAC )

7.120 -0.100 (-1.39%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2021 8.742 8.800 8.680 8.707 103,079 -0.05(-0.61%)
Apr 29, 2021 8.893 8.902 8.751 8.760 124,539 -0.09(-1.00%)
Apr 28, 2021 8.716 8.857 8.716 8.848 128,935 +0.12(+1.32%)
Apr 27, 2021 8.716 8.795 8.685 8.733 155,745 -0.02(-0.20%)
Apr 26, 2021 8.724 8.760 8.636 8.751 118,628 +0.04(+0.51%)
Apr 23, 2021 8.822 8.822 8.636 8.707 167,207 -0.04(-0.41%)
Apr 22, 2021 8.724 8.875 8.698 8.742 199,827 -0.02(-0.20%)
Apr 21, 2021 8.618 8.778 8.583 8.760 319,115 +0.17(+1.96%)
Apr 20, 2021 8.654 8.654 8.547 8.592 218,497 -0.04(-0.51%)
Apr 19, 2021 8.733 8.733 8.534 8.636 346,634 -0.10(-1.12%)
Apr 16, 2021 8.778 8.778 8.662 8.733 145,643 +0.03(+0.31%)
Apr 15, 2021 8.795 8.795 8.640 8.707 132,839 -0.07(-0.81%)
Apr 14, 2021 8.778 8.822 8.742 8.778 181,315 -0.01(-0.10%)
Apr 13, 2021 8.680 8.804 8.645 8.786 244,394 +0.08(+0.92%)
Apr 12, 2021 8.742 8.804 8.649 8.707 159,585 -0.02(-0.20%)
Apr 09, 2021 8.760 8.831 8.680 8.724 264,980 +0.00(+0.00%)
Apr 08, 2021 8.627 8.724 8.583 8.724 157,035 +0.13(+1.55%)
Apr 07, 2021 8.645 8.671 8.565 8.592 148,566 -0.10(-1.12%)
Apr 06, 2021 8.583 8.724 8.521 8.689 191,664 +0.12(+1.34%)
Apr 05, 2021 8.609 8.654 8.512 8.574 211,149 +0.03(+0.31%)
Apr 01, 2021 8.414 8.609 8.401 8.547 234,723 +0.17(+2.01%)
Mar 31, 2021 8.317 8.414 8.299 8.379 236,074 +0.10(+1.18%)
Mar 30, 2021 8.246 8.308 8.091 8.282 263,172 +0.09(+1.08%)
Mar 29, 2021 8.282 8.290 8.051 8.193 359,020 -0.10(-1.18%)
Mar 26, 2021 7.954 8.388 7.936 8.290 520,816 +0.35(+4.46%)
Mar 25, 2021 7.856 7.972 7.812 7.936 247,356 +0.03(+0.34%)
Mar 24, 2021 8.140 8.140 7.892 7.910 167,194 -0.16(-1.98%)
Mar 23, 2021 8.069 8.228 8.034 8.069 336,675 -0.06(-0.76%)
Mar 22, 2021 7.972 8.175 7.848 8.131 489,441 +0.23(+2.91%)
Mar 19, 2021 7.653 7.989 7.635 7.901 437,946 +0.23(+3.00%)
Mar 18, 2021 7.856 7.856 7.644 7.670 473,063 -0.25(-3.13%)
Mar 17, 2021 8.016 8.016 7.763 7.918 355,437 -0.10(-1.22%)
Mar 16, 2021 7.980 8.042 7.936 8.016 293,082 +0.04(+0.44%)
Mar 15, 2021 7.972 8.051 7.905 7.980 313,430 +0.02(+0.22%)
Mar 12, 2021 7.812 7.972 7.768 7.963 253,577 +0.08(+1.01%)
Mar 11, 2021 7.741 7.910 7.653 7.883 201,522 +0.20(+2.65%)
Mar 10, 2021 7.626 7.741 7.608 7.679 194,898 +0.11(+1.40%)
Mar 09, 2021 7.591 7.759 7.555 7.573 249,172 +0.11(+1.42%)
Mar 08, 2021 7.281 7.542 7.210 7.467 455,977 +0.26(+3.56%)
Mar 05, 2021 7.343 7.414 7.050 7.210 640,041 -0.08(-1.09%)
Mar 04, 2021 7.467 7.484 7.174 7.290 635,118 -0.12(-1.67%)
Mar 03, 2021 7.848 7.874 7.334 7.414 736,642 -0.49(-6.17%)
Mar 02, 2021 7.856 7.910 7.715 7.901 353,068 +0.11(+1.36%)
Mar 01, 2021 7.839 7.905 7.786 7.794 257,724 +0.10(+1.27%)
Feb 26, 2021 7.892 7.927 7.662 7.697 324,367 -0.13(-1.69%)
Feb 25, 2021 7.935 8.005 7.768 7.829 280,471 -0.11(-1.33%)
Feb 24, 2021 8.093 8.233 7.856 7.935 406,115 -0.17(-2.06%)
Feb 23, 2021 8.356 8.356 7.996 8.101 589,982 -0.23(-2.74%)
Feb 22, 2021 8.488 8.514 8.194 8.330 677,352 -0.19(-2.27%)
Feb 19, 2021 8.330 8.584 8.251 8.523 415,619 +0.26(+3.19%)
Feb 18, 2021 8.233 8.334 8.137 8.259 951,616 +0.02(+0.21%)
Feb 17, 2021 8.233 8.268 8.154 8.242 198,678 +0.01(+0.11%)
Feb 16, 2021 8.154 8.255 8.154 8.233 152,802 +0.13(+1.63%)
Feb 12, 2021 8.172 8.172 8.066 8.101 214,759 -0.07(-0.86%)
Feb 11, 2021 8.110 8.207 8.075 8.172 152,058 +0.06(+0.76%)
Feb 10, 2021 8.137 8.137 8.066 8.110 186,093 +0.02(+0.22%)
Feb 09, 2021 8.049 8.101 7.943 8.093 244,167 +0.10(+1.21%)
Feb 08, 2021 7.917 8.022 7.882 7.996 220,714 +0.11(+1.45%)
Feb 05, 2021 7.759 7.908 7.759 7.882 258,622 +0.09(+1.13%)
Feb 04, 2021 7.943 7.943 7.785 7.794 197,848 -0.11(-1.33%)
Feb 03, 2021 7.917 7.948 7.838 7.900 215,254 -0.03(-0.33%)
Feb 02, 2021 7.926 7.970 7.821 7.926 197,359 +0.04(+0.44%)
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.