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 (%)
Mar 31, 2023 8.090 8.336 8.090 8.279 444,209 +0.25(+3.06%)
Mar 30, 2023 7.957 8.071 7.853 8.033 339,584 +0.12(+1.55%)
Mar 29, 2023 7.702 7.962 7.655 7.910 550,520 +0.26(+3.47%)
Mar 28, 2023 7.503 7.664 7.456 7.645 227,140 +0.12(+1.64%)
Mar 27, 2023 7.484 7.565 7.456 7.522 214,908 +0.10(+1.40%)
Mar 24, 2023 7.333 7.432 7.276 7.418 214,671 +0.06(+0.77%)
Mar 23, 2023 7.409 7.541 7.333 7.361 309,339 -0.06(-0.77%)
Mar 22, 2023 7.456 7.541 7.357 7.418 313,976 -0.05(-0.63%)
Mar 21, 2023 7.560 7.659 7.447 7.465 386,009 -0.08(-1.00%)
Mar 20, 2023 7.588 7.711 7.513 7.541 348,577 +0.00(+0.00%)
Mar 17, 2023 7.693 7.693 7.499 7.541 479,270 -0.16(-2.09%)
Mar 16, 2023 7.702 7.726 7.437 7.702 360,416 +0.00(+0.00%)
Mar 15, 2023 7.711 7.730 7.574 7.702 364,841 -0.07(-0.85%)
Mar 14, 2023 7.721 7.920 7.678 7.768 511,490 +0.10(+1.36%)
Mar 13, 2023 7.702 7.825 7.636 7.664 556,204 -0.07(-0.86%)
Mar 10, 2023 7.853 7.872 7.674 7.730 459,136 -0.09(-1.09%)
Mar 09, 2023 8.005 8.005 7.787 7.816 474,345 -0.17(-2.13%)
Mar 08, 2023 8.099 8.109 7.891 7.986 316,835 -0.12(-1.52%)
Mar 07, 2023 8.156 8.241 8.014 8.109 341,693 -0.02(-0.23%)
Mar 06, 2023 8.014 8.156 7.986 8.128 325,475 +0.13(+1.66%)
Mar 03, 2023 7.891 8.043 7.858 7.995 296,650 +0.12(+1.56%)
Mar 02, 2023 7.683 7.967 7.598 7.872 396,492 +0.19(+2.46%)
Mar 01, 2023 7.626 7.801 7.617 7.683 449,075 +0.03(+0.37%)
Feb 28, 2023 7.768 7.778 7.645 7.655 507,399 -0.04(-0.55%)
Feb 27, 2023 7.800 7.809 7.622 7.697 590,536 -0.07(-0.96%)
Feb 24, 2023 7.912 7.931 7.641 7.772 1,337,575 -0.27(-3.37%)
Feb 23, 2023 8.539 8.763 7.935 8.043 603,062 -0.25(-3.04%)
Feb 22, 2023 8.295 8.436 8.239 8.295 408,302 -0.02(-0.23%)
Feb 21, 2023 8.511 8.529 8.258 8.314 264,789 -0.22(-2.52%)
Feb 17, 2023 8.454 8.623 8.436 8.529 257,115 +0.07(+0.77%)
Feb 16, 2023 8.539 8.557 8.380 8.464 353,650 -0.12(-1.42%)
Feb 15, 2023 8.632 8.632 8.436 8.585 320,922 -0.06(-0.65%)
Feb 14, 2023 8.651 8.716 8.553 8.641 167,260 +0.00(+0.00%)
Feb 13, 2023 8.585 8.646 8.567 8.641 311,501 +0.09(+1.09%)
Feb 10, 2023 8.511 8.670 8.511 8.548 295,567 +0.03(+0.33%)
Feb 09, 2023 8.595 8.688 8.482 8.520 203,206 -0.04(-0.44%)
Feb 08, 2023 8.492 8.595 8.436 8.557 304,993 +0.02(+0.22%)
Feb 07, 2023 8.557 8.637 8.492 8.539 317,766 -0.07(-0.76%)
Feb 06, 2023 8.604 8.688 8.539 8.604 264,026 -0.04(-0.43%)
Feb 03, 2023 8.847 8.894 8.618 8.641 514,185 -0.29(-3.25%)
Feb 02, 2023 9.006 9.025 8.670 8.931 463,526 -0.07(-0.83%)
Feb 01, 2023 8.922 9.067 8.698 9.006 563,804 -0.09(-1.03%)
Jan 31, 2023 9.006 9.109 8.903 9.100 392,809 +0.12(+1.35%)
Jan 30, 2023 9.081 9.090 8.922 8.978 285,379 -0.13(-1.44%)
Jan 27, 2023 9.072 9.577 8.967 9.109 814,216 +0.17(+1.88%)
Jan 26, 2023 8.707 8.959 8.688 8.941 375,360 +0.24(+2.80%)
Jan 25, 2023 8.641 8.735 8.557 8.698 303,395 +0.02(+0.22%)
Jan 24, 2023 8.800 8.866 8.571 8.679 252,769 -0.23(-2.62%)
Jan 23, 2023 8.875 8.931 8.800 8.913 216,938 +0.08(+0.95%)
Jan 20, 2023 8.754 8.833 8.688 8.829 234,607 +0.07(+0.75%)
Jan 19, 2023 8.754 8.810 8.698 8.763 182,559 +0.00(+0.00%)
Jan 18, 2023 9.053 9.053 8.754 8.763 255,520 -0.19(-2.09%)
Jan 17, 2023 8.791 9.034 8.763 8.950 310,067 +0.16(+1.81%)
Jan 13, 2023 8.744 8.829 8.613 8.791 376,740 +0.05(+0.53%)
Jan 12, 2023 8.726 8.800 8.632 8.744 255,500 +0.02(+0.21%)
Jan 11, 2023 8.557 8.814 8.557 8.726 291,378 +0.14(+1.63%)
Jan 10, 2023 8.454 8.613 8.445 8.585 207,985 +0.07(+0.88%)
Jan 09, 2023 8.501 8.553 8.473 8.511 302,722 +0.01(+0.11%)
Jan 06, 2023 8.183 8.520 8.183 8.501 402,187 +0.32(+3.89%)
Jan 05, 2023 8.370 8.473 8.155 8.183 347,727 -0.26(-3.10%)
Jan 04, 2023 8.361 8.454 8.333 8.445 261,322 +0.12(+1.46%)
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.