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 08, 2023 9.065 9.349 9.065 9.245 381,277 +0.24(+2.63%)
May 05, 2023 9.084 9.207 8.895 9.009 536,689 +0.32(+3.70%)
May 04, 2023 8.545 8.701 8.498 8.687 442,301 +0.17(+2.00%)
May 03, 2023 8.460 8.644 8.460 8.517 334,617 +0.04(+0.45%)
May 02, 2023 8.554 8.554 8.370 8.479 334,572 -0.05(-0.56%)
May 01, 2023 8.431 8.616 8.431 8.526 217,322 +0.09(+1.01%)
Apr 28, 2023 8.270 8.464 8.270 8.441 168,091 +0.09(+1.13%)
Apr 27, 2023 8.252 8.393 8.252 8.346 338,273 +0.11(+1.38%)
Apr 26, 2023 8.308 8.308 8.152 8.233 275,950 -0.05(-0.57%)
Apr 25, 2023 8.318 8.365 8.242 8.280 287,469 -0.05(-0.57%)
Apr 24, 2023 8.337 8.346 8.242 8.327 229,008 -0.02(-0.23%)
Apr 21, 2023 8.308 8.365 8.252 8.346 262,771 -0.01(-0.11%)
Apr 20, 2023 8.346 8.422 8.270 8.356 272,027 -0.06(-0.67%)
Apr 19, 2023 8.403 8.498 8.403 8.412 220,141 -0.06(-0.67%)
Apr 18, 2023 8.611 8.611 8.356 8.469 314,760 -0.12(-1.43%)
Apr 17, 2023 8.753 8.753 8.517 8.592 319,251 -0.13(-1.52%)
Apr 14, 2023 8.829 8.829 8.673 8.725 380,426 -0.06(-0.65%)
Apr 13, 2023 8.677 8.800 8.616 8.781 367,381 +0.09(+1.09%)
Apr 12, 2023 8.460 8.763 8.450 8.687 504,625 +0.28(+3.38%)
Apr 11, 2023 8.375 8.446 8.337 8.403 214,704 +0.03(+0.34%)
Apr 10, 2023 8.327 8.393 8.280 8.375 148,601 +0.02(+0.23%)
Apr 06, 2023 8.289 8.393 8.280 8.356 236,792 +0.07(+0.80%)
Apr 05, 2023 8.299 8.427 8.242 8.289 389,237 -0.01(-0.11%)
Apr 04, 2023 8.299 8.375 8.275 8.299 329,859 -0.03(-0.34%)
Apr 03, 2023 8.289 8.341 8.204 8.327 278,376 +0.05(+0.57%)
Mar 31, 2023 8.091 8.337 8.091 8.280 444,168 +0.25(+3.06%)
Mar 30, 2023 7.958 8.072 7.854 8.034 339,553 +0.12(+1.55%)
Mar 29, 2023 7.703 7.963 7.655 7.911 550,470 +0.26(+3.47%)
Mar 28, 2023 7.504 7.665 7.457 7.646 227,119 +0.12(+1.64%)
Mar 27, 2023 7.485 7.566 7.457 7.523 214,889 +0.10(+1.40%)
Mar 24, 2023 7.334 7.433 7.277 7.419 214,651 +0.06(+0.77%)
Mar 23, 2023 7.409 7.542 7.334 7.362 309,310 -0.06(-0.77%)
Mar 22, 2023 7.457 7.542 7.357 7.419 313,947 -0.05(-0.63%)
Mar 21, 2023 7.561 7.660 7.447 7.466 385,974 -0.08(-1.00%)
Mar 20, 2023 7.589 7.712 7.513 7.542 348,545 +0.00(+0.00%)
Mar 17, 2023 7.693 7.693 7.499 7.542 479,226 -0.16(-2.09%)
Mar 16, 2023 7.703 7.726 7.438 7.703 360,383 +0.00(+0.00%)
Mar 15, 2023 7.712 7.731 7.575 7.703 364,808 -0.07(-0.85%)
Mar 14, 2023 7.722 7.920 7.679 7.769 511,443 +0.10(+1.36%)
Mar 13, 2023 7.703 7.826 7.636 7.665 556,153 -0.07(-0.86%)
Mar 10, 2023 7.854 7.873 7.674 7.731 459,094 -0.09(-1.09%)
Mar 09, 2023 8.006 8.006 7.788 7.816 474,302 -0.17(-2.13%)
Mar 08, 2023 8.100 8.110 7.892 7.987 316,806 -0.12(-1.52%)
Mar 07, 2023 8.157 8.242 8.015 8.110 341,661 -0.02(-0.23%)
Mar 06, 2023 8.015 8.157 7.987 8.129 325,445 +0.13(+1.66%)
Mar 03, 2023 7.892 8.043 7.859 7.996 296,623 +0.12(+1.56%)
Mar 02, 2023 7.684 7.968 7.599 7.873 396,456 +0.19(+2.46%)
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.