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

TransAlta Corporation (NY: TAC )

7.029 -0.091 (-1.28%)
Streaming Delayed Price Updated: 2:32 PM EDT, May 13, 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 28, 2024 6.470 6.420 6.420 6.430 932,294 -0.02(-0.31%)
Mar 27, 2024 6.410 6.490 6.400 6.450 606,556 +0.06(+0.94%)
Mar 26, 2024 6.350 6.475 6.310 6.390 817,911 +0.08(+1.27%)
Mar 25, 2024 6.470 6.497 6.280 6.310 1,065,315 -0.15(-2.32%)
Mar 22, 2024 6.420 6.550 6.400 6.460 560,604 +0.05(+0.78%)
Mar 21, 2024 6.430 6.480 6.405 6.410 807,624 +0.03(+0.47%)
Mar 20, 2024 6.320 6.380 6.225 6.380 1,599,338 +0.05(+0.79%)
Mar 19, 2024 6.430 6.560 6.320 6.330 920,308 -0.16(-2.47%)
Mar 18, 2024 6.340 6.540 6.260 6.490 651,762 +0.18(+2.85%)
Mar 15, 2024 6.490 6.560 6.285 6.310 1,828,403 -0.21(-3.22%)
Mar 14, 2024 6.570 6.625 6.495 6.520 513,142 -0.07(-1.06%)
Mar 13, 2024 6.460 6.620 6.380 6.590 854,106 +0.12(+1.85%)
Mar 12, 2024 6.850 6.850 6.450 6.470 1,118,829 -0.40(-5.82%)
Mar 11, 2024 6.900 6.930 6.800 6.870 634,806 -0.07(-1.01%)
Mar 08, 2024 6.960 6.990 6.830 6.940 871,951 +0.04(+0.58%)
Mar 07, 2024 6.890 6.918 6.840 6.900 594,926 +0.05(+0.73%)
Mar 06, 2024 6.880 6.920 6.820 6.850 526,388 +0.04(+0.59%)
Mar 05, 2024 6.790 6.880 6.755 6.810 460,123 -0.01(-0.15%)
Mar 04, 2024 6.810 6.910 6.770 6.820 457,541 -0.01(-0.15%)
Mar 01, 2024 6.860 6.930 6.730 6.830 448,167 -0.04(-0.58%)
Feb 29, 2024 6.930 6.940 6.850 6.870 653,670 +0.06(+0.94%)
Feb 28, 2024 6.973 6.983 6.796 6.806 410,573 -0.24(-3.36%)
Feb 27, 2024 6.954 7.052 6.904 7.042 651,723 +0.14(+2.00%)
Feb 26, 2024 7.111 7.141 6.806 6.904 1,221,054 -0.32(-4.37%)
Feb 23, 2024 6.954 7.387 6.776 7.219 1,715,218 +0.33(+4.86%)
Feb 22, 2024 6.806 6.894 6.717 6.885 887,716 +0.09(+1.30%)
Feb 21, 2024 6.727 6.806 6.722 6.796 508,482 +0.04(+0.58%)
Feb 20, 2024 6.747 6.829 6.727 6.757 552,837 -0.03(-0.44%)
Feb 16, 2024 6.845 6.880 6.737 6.786 702,629 -0.08(-1.15%)
Feb 15, 2024 6.766 6.914 6.766 6.865 731,551 +0.11(+1.60%)
Feb 14, 2024 6.835 6.924 6.742 6.757 673,020 +0.01(+0.15%)
Feb 13, 2024 6.855 6.855 6.658 6.747 1,107,887 -0.18(-2.56%)
Feb 12, 2024 6.904 6.983 6.830 6.924 1,105,719 +0.02(+0.29%)
Feb 09, 2024 6.757 6.914 6.747 6.904 993,887 +0.18(+2.64%)
Feb 08, 2024 6.747 6.855 6.722 6.727 619,298 -0.04(-0.58%)
Feb 07, 2024 6.845 6.875 6.766 6.766 384,714 -0.08(-1.15%)
Feb 06, 2024 6.737 6.875 6.717 6.845 546,280 +0.08(+1.16%)
Feb 05, 2024 7.008 7.008 6.766 6.766 772,563 -0.29(-4.05%)
Feb 02, 2024 7.101 7.101 6.954 7.052 614,737 -0.15(-2.05%)
Feb 01, 2024 7.180 7.259 7.141 7.200 782,760 +0.07(+0.97%)
Jan 31, 2024 7.229 7.298 7.121 7.131 587,338 -0.07(-0.96%)
Jan 30, 2024 7.298 7.308 7.180 7.200 604,392 -0.15(-2.01%)
Jan 29, 2024 7.436 7.436 7.298 7.347 298,583 -0.07(-0.93%)
Jan 26, 2024 7.308 7.451 7.303 7.416 495,587 +0.13(+1.76%)
Jan 25, 2024 7.288 7.338 7.229 7.288 540,127 +0.09(+1.23%)
Jan 24, 2024 7.387 7.397 7.121 7.200 480,914 -0.13(-1.75%)
Jan 23, 2024 7.436 7.495 7.298 7.328 319,377 -0.10(-1.33%)
Jan 22, 2024 7.436 7.574 7.407 7.426 388,098 -0.04(-0.53%)
Jan 19, 2024 7.367 7.535 7.244 7.466 593,650 +0.08(+1.07%)
Jan 18, 2024 7.495 7.505 7.330 7.387 297,067 -0.06(-0.79%)
Jan 17, 2024 7.495 7.515 7.338 7.446 410,451 -0.17(-2.20%)
Jan 16, 2024 7.682 7.717 7.544 7.613 640,008 -0.03(-0.39%)
Jan 12, 2024 7.771 7.791 7.623 7.643 298,927 -0.07(-0.89%)
Jan 11, 2024 7.791 7.820 7.643 7.712 431,531 -0.12(-1.51%)
Jan 10, 2024 7.830 7.840 7.702 7.830 372,368 +0.02(+0.25%)
Jan 09, 2024 7.919 7.935 7.766 7.810 355,448 -0.16(-1.98%)
Jan 08, 2024 7.879 7.988 7.830 7.968 440,014 +0.06(+0.75%)
Jan 05, 2024 7.929 8.017 7.850 7.909 405,190 -0.03(-0.37%)
Jan 04, 2024 8.027 8.086 7.889 7.938 330,346 -0.12(-1.47%)
Jan 03, 2024 8.076 8.126 8.027 8.057 315,711 -0.09(-1.09%)
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.