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

TransAlta Corporation (NY: TAC )

7.300 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 29, 2024 6.830 6.840 6.751 6.771 663,263 +0.06(+0.94%)
Feb 28, 2024 6.872 6.882 6.698 6.707 416,599 -0.23(-3.36%)
Feb 27, 2024 6.853 6.950 6.804 6.940 661,288 +0.14(+2.00%)
Feb 26, 2024 7.008 7.037 6.707 6.804 1,238,975 -0.31(-4.37%)
Feb 23, 2024 6.853 7.280 6.678 7.115 1,740,392 +0.33(+4.86%)
Feb 22, 2024 6.707 6.795 6.620 6.785 900,745 +0.09(+1.30%)
Feb 21, 2024 6.630 6.707 6.625 6.698 515,945 +0.04(+0.58%)
Feb 20, 2024 6.649 6.731 6.630 6.659 560,951 -0.03(-0.44%)
Feb 16, 2024 6.746 6.780 6.639 6.688 712,942 -0.08(-1.15%)
Feb 15, 2024 6.668 6.814 6.668 6.766 742,288 +0.11(+1.60%)
Feb 14, 2024 6.736 6.824 6.644 6.659 682,898 +0.01(+0.15%)
Feb 13, 2024 6.756 6.756 6.562 6.649 1,124,147 -0.17(-2.56%)
Feb 12, 2024 6.804 6.882 6.732 6.824 1,121,947 +0.02(+0.29%)
Feb 09, 2024 6.659 6.814 6.649 6.804 1,008,474 +0.17(+2.64%)
Feb 08, 2024 6.649 6.756 6.625 6.630 628,388 -0.04(-0.58%)
Feb 07, 2024 6.746 6.775 6.668 6.668 390,360 -0.08(-1.15%)
Feb 06, 2024 6.639 6.775 6.620 6.746 554,298 +0.08(+1.16%)
Feb 05, 2024 6.906 6.906 6.668 6.668 783,902 -0.28(-4.05%)
Feb 02, 2024 6.999 6.999 6.853 6.950 623,759 -0.15(-2.05%)
Feb 01, 2024 7.076 7.154 7.037 7.096 794,249 +0.07(+0.97%)
Jan 31, 2024 7.125 7.193 7.018 7.028 595,959 -0.07(-0.96%)
Jan 30, 2024 7.193 7.202 7.076 7.096 613,262 -0.15(-2.01%)
Jan 29, 2024 7.329 7.329 7.193 7.241 302,965 -0.07(-0.93%)
Jan 26, 2024 7.202 7.343 7.198 7.309 502,861 +0.13(+1.76%)
Jan 25, 2024 7.183 7.231 7.125 7.183 548,055 +0.09(+1.23%)
Jan 24, 2024 7.280 7.290 7.018 7.096 487,972 -0.13(-1.75%)
Jan 23, 2024 7.329 7.387 7.193 7.222 324,065 -0.10(-1.33%)
Jan 22, 2024 7.329 7.464 7.299 7.319 393,794 -0.04(-0.53%)
Jan 19, 2024 7.261 7.426 7.139 7.358 602,362 +0.08(+1.07%)
Jan 18, 2024 7.387 7.396 7.224 7.280 301,427 -0.06(-0.79%)
Jan 17, 2024 7.387 7.406 7.231 7.338 416,475 -0.17(-2.20%)
Jan 16, 2024 7.571 7.605 7.435 7.503 649,401 -0.03(-0.39%)
Jan 12, 2024 7.659 7.678 7.513 7.532 303,314 -0.07(-0.89%)
Jan 11, 2024 7.678 7.707 7.532 7.600 437,865 -0.12(-1.51%)
Jan 10, 2024 7.717 7.727 7.591 7.717 377,833 +0.02(+0.25%)
Jan 09, 2024 7.804 7.820 7.654 7.697 360,665 -0.16(-1.98%)
Jan 08, 2024 7.765 7.872 7.717 7.853 446,472 +0.06(+0.75%)
Jan 05, 2024 7.814 7.901 7.736 7.794 411,137 -0.03(-0.37%)
Jan 04, 2024 7.911 7.969 7.775 7.824 335,194 -0.12(-1.47%)
Jan 03, 2024 7.959 8.008 7.911 7.940 320,345 -0.09(-1.09%)
Jan 02, 2024 8.018 8.149 7.950 8.027 422,250 -0.04(-0.48%)
Dec 29, 2023 8.008 8.124 7.930 8.066 331,315 +0.02(+0.24%)
Dec 28, 2023 8.076 8.105 8.037 8.047 270,475 +0.00(+0.00%)
Dec 27, 2023 8.086 8.129 7.998 8.047 308,180 -0.07(-0.84%)
Dec 26, 2023 8.047 8.129 8.032 8.115 106,388 +0.07(+0.84%)
Dec 22, 2023 7.969 8.076 7.969 8.047 334,646 +0.14(+1.72%)
Dec 21, 2023 7.862 7.935 7.843 7.911 664,896 +0.09(+1.12%)
Dec 20, 2023 7.950 7.969 7.785 7.824 518,333 -0.12(-1.47%)
Dec 19, 2023 7.717 7.989 7.717 7.940 640,455 +0.21(+2.76%)
Dec 18, 2023 7.862 7.862 7.697 7.727 499,918 -0.07(-0.87%)
Dec 15, 2023 7.969 7.969 7.629 7.794 1,943,004 -0.12(-1.47%)
Dec 14, 2023 7.765 7.940 7.765 7.911 736,664 +0.19(+2.52%)
Dec 13, 2023 7.426 7.727 7.387 7.717 678,284 +0.30(+4.06%)
Dec 12, 2023 7.523 7.523 7.280 7.416 513,907 -0.07(-0.91%)
Dec 11, 2023 7.765 7.804 7.406 7.484 884,854 -0.33(-4.22%)
Dec 08, 2023 7.892 7.940 7.809 7.814 268,838 -0.07(-0.86%)
Dec 07, 2023 7.814 7.989 7.804 7.882 351,667 -0.04(-0.49%)
Dec 06, 2023 7.882 8.027 7.872 7.921 346,692 +0.09(+1.12%)
Dec 05, 2023 7.892 7.930 7.833 7.833 429,212 -0.09(-1.10%)
Dec 04, 2023 7.892 7.984 7.887 7.921 422,054 -0.07(-0.85%)
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.