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 (%)
Dec 29, 2023 8.058 8.175 7.980 8.116 329,271 +0.02(+0.24%)
Dec 28, 2023 8.126 8.155 8.087 8.097 268,806 +0.00(+0.00%)
Dec 27, 2023 8.136 8.180 8.048 8.097 306,278 -0.07(-0.84%)
Dec 26, 2023 8.097 8.180 8.082 8.165 105,731 +0.07(+0.84%)
Dec 22, 2023 8.019 8.126 8.019 8.097 332,581 +0.14(+1.72%)
Dec 21, 2023 7.911 7.984 7.892 7.960 660,792 +0.09(+1.12%)
Dec 20, 2023 7.999 8.019 7.833 7.872 515,134 -0.12(-1.47%)
Dec 19, 2023 7.765 8.038 7.765 7.989 636,502 +0.21(+2.76%)
Dec 18, 2023 7.911 7.911 7.745 7.774 496,833 -0.07(-0.87%)
Dec 15, 2023 8.019 8.019 7.677 7.843 1,931,013 -0.12(-1.47%)
Dec 14, 2023 7.814 7.989 7.814 7.960 732,118 +0.20(+2.52%)
Dec 13, 2023 7.472 7.774 7.433 7.765 674,099 +0.30(+4.06%)
Dec 12, 2023 7.569 7.569 7.325 7.462 510,736 -0.07(-0.91%)
Dec 11, 2023 7.814 7.853 7.452 7.530 879,394 -0.33(-4.22%)
Dec 08, 2023 7.941 7.989 7.858 7.862 267,179 -0.07(-0.86%)
Dec 07, 2023 7.862 8.038 7.853 7.931 349,497 -0.04(-0.49%)
Dec 06, 2023 7.931 8.077 7.921 7.970 344,553 +0.09(+1.12%)
Dec 05, 2023 7.941 7.980 7.882 7.882 426,563 -0.09(-1.10%)
Dec 04, 2023 7.941 8.033 7.936 7.970 419,449 -0.07(-0.85%)
Dec 01, 2023 7.960 8.087 7.921 8.038 393,955 +0.08(+0.98%)
Nov 30, 2023 7.853 7.960 7.833 7.960 357,161 +0.17(+2.20%)
Nov 29, 2023 7.817 7.846 7.779 7.788 302,482 -0.02(-0.25%)
Nov 28, 2023 7.760 7.837 7.740 7.808 345,263 +0.03(+0.37%)
Nov 27, 2023 7.798 7.837 7.750 7.779 310,807 -0.06(-0.74%)
Nov 24, 2023 7.731 7.866 7.731 7.837 188,335 +0.14(+1.88%)
Nov 22, 2023 7.605 7.721 7.470 7.692 501,262 +0.07(+0.89%)
Nov 21, 2023 8.184 8.184 7.451 7.624 1,082,535 -0.50(-6.18%)
Nov 20, 2023 8.030 8.155 7.981 8.126 323,414 +0.04(+0.48%)
Nov 17, 2023 8.030 8.107 7.962 8.088 403,221 +0.09(+1.09%)
Nov 16, 2023 8.203 8.203 8.001 8.001 264,768 -0.16(-2.01%)
Nov 15, 2023 8.107 8.252 8.097 8.165 501,676 +0.05(+0.59%)
Nov 14, 2023 7.962 8.155 7.866 8.117 499,603 +0.30(+3.83%)
Nov 13, 2023 7.895 7.962 7.760 7.817 398,903 -0.15(-1.94%)
Nov 10, 2023 7.914 7.981 7.837 7.972 419,041 +0.07(+0.85%)
Nov 09, 2023 7.827 7.972 7.788 7.904 541,296 +0.10(+1.24%)
Nov 08, 2023 7.615 7.842 7.576 7.808 670,242 +0.14(+1.76%)
Nov 07, 2023 7.673 7.981 7.547 7.673 635,786 +0.15(+2.05%)
Nov 06, 2023 7.634 7.673 7.484 7.518 368,473 -0.09(-1.14%)
Nov 03, 2023 7.663 7.731 7.562 7.605 538,431 +0.07(+0.90%)
Nov 02, 2023 7.431 7.673 7.431 7.538 913,743 +0.30(+4.13%)
Nov 01, 2023 7.026 7.267 6.968 7.238 925,560 +0.17(+2.46%)
Oct 31, 2023 7.277 7.277 7.036 7.065 436,174 -0.23(-3.17%)
Oct 30, 2023 7.151 7.306 7.151 7.296 432,119 +0.20(+2.86%)
Oct 27, 2023 7.316 7.316 7.045 7.094 434,535 -0.20(-2.78%)
Oct 26, 2023 7.364 7.480 7.279 7.296 450,407 -0.02(-0.26%)
Oct 25, 2023 7.267 7.325 7.180 7.316 336,171 -0.04(-0.52%)
Oct 24, 2023 7.586 7.586 7.345 7.354 421,549 -0.14(-1.93%)
Oct 23, 2023 7.345 7.644 7.296 7.499 377,532 +0.05(+0.65%)
Oct 20, 2023 7.538 7.610 7.431 7.451 540,436 -0.14(-1.91%)
Oct 19, 2023 7.518 7.629 7.489 7.595 477,684 +0.04(+0.51%)
Oct 18, 2023 7.750 7.837 7.538 7.557 521,701 -0.24(-3.09%)
Oct 17, 2023 7.904 7.953 7.779 7.798 550,775 -0.16(-2.06%)
Oct 16, 2023 7.962 8.049 7.933 7.962 350,755 +0.00(+0.00%)
Oct 13, 2023 8.088 8.213 7.943 7.962 568,000 -0.13(-1.55%)
Oct 12, 2023 8.464 8.464 8.073 8.088 667,782 -0.41(-4.77%)
Oct 11, 2023 8.416 8.522 8.310 8.493 632,473 +0.14(+1.73%)
Oct 10, 2023 8.329 8.382 8.232 8.348 875,487 +0.04(+0.46%)
Oct 09, 2023 8.194 8.310 8.194 8.310 138,978 +0.11(+1.29%)
Oct 06, 2023 8.435 8.435 8.049 8.203 783,760 -0.14(-1.62%)
Oct 05, 2023 7.846 8.421 7.788 8.339 1,329,522 +0.57(+7.33%)
Oct 04, 2023 7.885 7.885 7.624 7.769 978,889 -0.07(-0.86%)
Oct 03, 2023 7.981 7.981 7.740 7.837 910,555 -0.23(-2.87%)
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.