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

TransAlta Corporation (NY: TAC )

7.200 +0.054 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2024 7.190 7.320 7.165 7.200 715,437 +0.07(+0.98%)
May 30, 2024 7.011 7.170 6.971 7.130 681,044 +0.14(+1.99%)
May 29, 2024 6.942 7.011 6.867 6.991 521,883 -0.06(-0.84%)
May 28, 2024 7.071 7.204 6.986 7.051 948,212 +0.01(+0.14%)
May 24, 2024 6.872 7.071 6.813 7.041 928,680 +0.17(+2.45%)
May 23, 2024 7.021 7.031 6.803 6.872 714,454 -0.15(-2.12%)
May 22, 2024 7.110 7.150 7.001 7.021 459,103 -0.12(-1.67%)
May 21, 2024 7.140 7.189 7.075 7.140 617,549 -0.06(-0.83%)
May 20, 2024 7.150 7.239 7.100 7.199 382,660 +0.04(+0.55%)
May 17, 2024 7.229 7.234 7.090 7.160 601,216 -0.09(-1.23%)
May 16, 2024 7.100 7.249 7.061 7.249 578,885 +0.16(+2.24%)
May 15, 2024 6.952 7.105 6.912 7.090 773,306 +0.19(+2.73%)
May 14, 2024 6.991 7.080 6.832 6.902 843,060 -0.08(-1.14%)
May 13, 2024 7.090 7.130 6.932 6.981 841,980 -0.08(-1.12%)
May 10, 2024 7.140 7.229 7.021 7.061 1,986,707 -0.10(-1.39%)
May 09, 2024 7.239 7.269 7.072 7.160 1,452,893 -0.10(-1.37%)
May 08, 2024 7.031 7.269 6.991 7.259 1,115,550 +0.21(+2.95%)
May 07, 2024 7.189 7.189 6.932 7.051 1,239,778 -0.11(-1.52%)
May 06, 2024 7.051 7.199 7.041 7.160 1,076,968 +0.15(+2.12%)
May 03, 2024 6.783 7.080 6.743 7.011 1,460,596 +0.32(+4.74%)
May 02, 2024 6.684 6.773 6.624 6.694 673,880 +0.06(+0.90%)
May 01, 2024 6.634 6.743 6.525 6.634 777,201 +0.05(+0.75%)
Apr 30, 2024 6.515 6.614 6.456 6.585 560,832 +0.04(+0.61%)
Apr 29, 2024 6.614 6.634 6.490 6.545 659,862 -0.03(-0.45%)
Apr 26, 2024 6.753 6.803 6.535 6.575 850,048 -0.20(-2.93%)
Apr 25, 2024 6.515 6.783 6.456 6.773 1,726,936 +0.21(+3.17%)
Apr 24, 2024 6.456 6.585 6.446 6.565 684,982 +0.10(+1.53%)
Apr 23, 2024 6.446 6.575 6.406 6.466 840,523 +0.03(+0.46%)
Apr 22, 2024 6.337 6.490 6.307 6.436 1,013,841 +0.04(+0.62%)
Apr 19, 2024 6.357 6.495 6.327 6.396 1,686,843 +0.02(+0.31%)
Apr 18, 2024 6.198 6.386 6.168 6.376 992,752 +0.21(+3.38%)
Apr 17, 2024 6.099 6.203 6.084 6.168 1,045,238 +0.11(+1.80%)
Apr 16, 2024 6.009 6.089 5.890 6.059 1,126,913 +0.01(+0.16%)
Apr 15, 2024 6.039 6.069 5.965 6.049 1,053,868 +0.04(+0.66%)
Apr 12, 2024 6.089 6.178 5.960 6.009 747,169 -0.11(-1.78%)
Apr 11, 2024 6.109 6.218 5.950 6.119 1,272,599 +0.03(+0.49%)
Apr 10, 2024 6.178 6.188 6.009 6.089 1,057,076 -0.18(-2.85%)
Apr 09, 2024 6.247 6.337 6.208 6.267 700,898 +0.06(+0.96%)
Apr 08, 2024 6.307 6.357 6.178 6.208 758,183 -0.08(-1.26%)
Apr 05, 2024 6.297 6.307 6.208 6.287 578,415 -0.08(-1.25%)
Apr 04, 2024 6.327 6.406 6.297 6.366 633,252 +0.08(+1.26%)
Apr 03, 2024 6.277 6.342 6.208 6.287 685,977 -0.01(-0.16%)
Apr 02, 2024 6.357 6.386 6.247 6.297 513,081 -0.06(-0.94%)
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.