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 (%)
Feb 28, 2023 7.769 7.778 7.646 7.655 507,352 -0.04(-0.55%)
Feb 27, 2023 7.800 7.810 7.623 7.698 590,482 -0.07(-0.96%)
Feb 24, 2023 7.913 7.931 7.641 7.772 1,337,452 -0.27(-3.37%)
Feb 23, 2023 8.539 8.764 7.936 8.044 603,007 -0.25(-3.04%)
Feb 22, 2023 8.296 8.436 8.240 8.296 408,265 -0.02(-0.22%)
Feb 21, 2023 8.511 8.530 8.259 8.315 264,764 -0.22(-2.52%)
Feb 17, 2023 8.455 8.624 8.436 8.530 257,091 +0.07(+0.77%)
Feb 16, 2023 8.539 8.558 8.380 8.465 353,618 -0.12(-1.42%)
Feb 15, 2023 8.633 8.633 8.436 8.586 320,892 -0.06(-0.65%)
Feb 14, 2023 8.652 8.717 8.553 8.642 167,245 +0.00(+0.00%)
Feb 13, 2023 8.586 8.647 8.567 8.642 311,472 +0.09(+1.09%)
Feb 10, 2023 8.511 8.670 8.511 8.549 295,539 +0.03(+0.33%)
Feb 09, 2023 8.595 8.689 8.483 8.521 203,187 -0.04(-0.44%)
Feb 08, 2023 8.493 8.595 8.436 8.558 304,965 +0.02(+0.22%)
Feb 07, 2023 8.558 8.638 8.493 8.539 317,736 -0.07(-0.76%)
Feb 06, 2023 8.605 8.689 8.539 8.605 264,002 -0.04(-0.43%)
Feb 03, 2023 8.848 8.895 8.619 8.642 514,138 -0.29(-3.25%)
Feb 02, 2023 9.007 9.026 8.670 8.932 463,483 -0.07(-0.83%)
Feb 01, 2023 8.923 9.068 8.698 9.007 563,752 -0.09(-1.03%)
Jan 31, 2023 9.007 9.110 8.904 9.101 392,772 +0.12(+1.35%)
Jan 30, 2023 9.082 9.091 8.923 8.979 285,352 -0.13(-1.44%)
Jan 27, 2023 9.072 9.578 8.968 9.110 814,141 +0.17(+1.88%)
Jan 26, 2023 8.708 8.960 8.689 8.942 375,326 +0.24(+2.80%)
Jan 25, 2023 8.642 8.736 8.558 8.698 303,367 +0.02(+0.22%)
Jan 24, 2023 8.801 8.867 8.572 8.680 252,746 -0.23(-2.62%)
Jan 23, 2023 8.876 8.932 8.801 8.913 216,918 +0.08(+0.95%)
Jan 20, 2023 8.754 8.834 8.689 8.829 234,585 +0.07(+0.75%)
Jan 19, 2023 8.754 8.811 8.698 8.764 182,542 +0.00(+0.00%)
Jan 18, 2023 9.054 9.054 8.754 8.764 255,497 -0.19(-2.09%)
Jan 17, 2023 8.792 9.035 8.764 8.951 310,038 +0.16(+1.81%)
Jan 13, 2023 8.745 8.829 8.614 8.792 376,705 +0.05(+0.53%)
Jan 12, 2023 8.726 8.801 8.633 8.745 255,477 +0.02(+0.21%)
Jan 11, 2023 8.558 8.815 8.558 8.726 291,351 +0.14(+1.63%)
Jan 10, 2023 8.455 8.614 8.446 8.586 207,966 +0.07(+0.88%)
Jan 09, 2023 8.502 8.553 8.474 8.511 302,694 +0.01(+0.11%)
Jan 06, 2023 8.184 8.521 8.184 8.502 402,150 +0.32(+3.89%)
Jan 05, 2023 8.371 8.474 8.156 8.184 347,695 -0.26(-3.10%)
Jan 04, 2023 8.362 8.455 8.334 8.446 261,298 +0.12(+1.46%)
Jan 03, 2023 8.324 8.385 8.207 8.324 260,439 -0.07(-0.78%)
Dec 30, 2022 8.408 8.493 8.334 8.390 247,520 -0.03(-0.33%)
Dec 29, 2022 8.277 8.436 8.231 8.418 279,113 +0.25(+3.09%)
Dec 28, 2022 8.212 8.371 8.147 8.165 303,159 -0.08(-1.02%)
Dec 27, 2022 8.259 8.334 8.175 8.249 96,233 +0.04(+0.46%)
Dec 23, 2022 8.221 8.221 8.095 8.212 322,293 +0.07(+0.80%)
Dec 22, 2022 8.511 8.511 8.095 8.147 405,537 -0.45(-5.22%)
Dec 21, 2022 8.362 8.595 8.320 8.595 270,193 +0.23(+2.80%)
Dec 20, 2022 8.193 8.362 8.156 8.362 424,612 +0.18(+2.17%)
Dec 19, 2022 8.652 8.698 8.128 8.184 605,501 -0.51(-5.91%)
Dec 16, 2022 8.708 8.839 8.535 8.698 725,914 -0.08(-0.96%)
Dec 15, 2022 9.026 9.026 8.614 8.783 691,328 -0.22(-2.39%)
Dec 14, 2022 9.129 9.171 8.988 8.998 308,889 -0.07(-0.72%)
Dec 13, 2022 8.960 9.119 8.937 9.063 342,242 +0.13(+1.47%)
Dec 12, 2022 8.876 8.932 8.801 8.932 307,761 +0.15(+1.70%)
Dec 09, 2022 8.595 8.857 8.595 8.783 306,083 +0.13(+1.51%)
Dec 08, 2022 8.670 8.773 8.633 8.652 233,026 -0.03(-0.32%)
Dec 07, 2022 8.670 8.801 8.624 8.680 458,849 +0.02(+0.22%)
Dec 06, 2022 8.857 8.960 8.558 8.661 551,647 -0.22(-2.42%)
Dec 05, 2022 8.951 8.951 8.825 8.876 365,086 -0.08(-0.94%)
Dec 02, 2022 8.792 8.979 8.792 8.960 498,835 +0.07(+0.74%)
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.