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

TransAlta Corporation (NY: TAC )

6.750 +0.060 (+0.90%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 2, 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 01, 2024 6.690 6.800 6.580 6.690 770,716 +0.05(+0.75%)
Apr 30, 2024 6.570 6.670 6.510 6.640 556,152 +0.04(+0.61%)
Apr 29, 2024 6.670 6.690 6.545 6.600 654,356 -0.03(-0.45%)
Apr 26, 2024 6.810 6.860 6.590 6.630 842,955 -0.20(-2.93%)
Apr 25, 2024 6.570 6.840 6.510 6.830 1,712,525 +0.21(+3.17%)
Apr 24, 2024 6.510 6.640 6.500 6.620 679,266 +0.10(+1.53%)
Apr 23, 2024 6.500 6.630 6.460 6.520 833,509 +0.03(+0.46%)
Apr 22, 2024 6.390 6.545 6.360 6.490 1,005,381 +0.04(+0.62%)
Apr 19, 2024 6.410 6.550 6.380 6.450 1,672,767 +0.02(+0.31%)
Apr 18, 2024 6.250 6.440 6.220 6.430 984,468 +0.21(+3.38%)
Apr 17, 2024 6.150 6.255 6.135 6.220 1,036,516 +0.11(+1.80%)
Apr 16, 2024 6.060 6.140 5.940 6.110 1,117,509 +0.01(+0.16%)
Apr 15, 2024 6.090 6.120 6.015 6.100 1,045,074 +0.04(+0.66%)
Apr 12, 2024 6.140 6.230 6.010 6.060 740,934 -0.11(-1.78%)
Apr 11, 2024 6.160 6.270 6.000 6.170 1,261,980 +0.03(+0.49%)
Apr 10, 2024 6.230 6.240 6.060 6.140 1,048,255 -0.18(-2.85%)
Apr 09, 2024 6.300 6.390 6.260 6.320 695,050 +0.06(+0.96%)
Apr 08, 2024 6.360 6.410 6.230 6.260 751,856 -0.08(-1.26%)
Apr 05, 2024 6.350 6.360 6.260 6.340 573,589 -0.08(-1.25%)
Apr 04, 2024 6.380 6.460 6.350 6.420 627,968 +0.08(+1.26%)
Apr 03, 2024 6.330 6.395 6.260 6.340 680,253 -0.01(-0.16%)
Apr 02, 2024 6.410 6.440 6.300 6.350 508,800 -0.06(-0.94%)
Apr 01, 2024 6.450 6.470 6.370 6.410 570,112 -0.02(-0.31%)
Mar 28, 2024 6.470 6.420 6.420 6.430 932,294 -0.02(-0.31%)
Mar 27, 2024 6.410 6.490 6.400 6.450 606,556 +0.06(+0.94%)
Mar 26, 2024 6.350 6.475 6.310 6.390 817,911 +0.08(+1.27%)
Mar 25, 2024 6.470 6.497 6.280 6.310 1,065,315 -0.15(-2.32%)
Mar 22, 2024 6.420 6.550 6.400 6.460 560,604 +0.05(+0.78%)
Mar 21, 2024 6.430 6.480 6.405 6.410 807,624 +0.03(+0.47%)
Mar 20, 2024 6.320 6.380 6.225 6.380 1,599,338 +0.05(+0.79%)
Mar 19, 2024 6.430 6.560 6.320 6.330 920,308 -0.16(-2.47%)
Mar 18, 2024 6.340 6.540 6.260 6.490 651,762 +0.18(+2.85%)
Mar 15, 2024 6.490 6.560 6.285 6.310 1,828,403 -0.21(-3.22%)
Mar 14, 2024 6.570 6.625 6.495 6.520 513,142 -0.07(-1.06%)
Mar 13, 2024 6.460 6.620 6.380 6.590 854,106 +0.12(+1.85%)
Mar 12, 2024 6.850 6.850 6.450 6.470 1,118,829 -0.40(-5.82%)
Mar 11, 2024 6.900 6.930 6.800 6.870 634,806 -0.07(-1.01%)
Mar 08, 2024 6.960 6.990 6.830 6.940 871,951 +0.04(+0.58%)
Mar 07, 2024 6.890 6.918 6.840 6.900 594,926 +0.05(+0.73%)
Mar 06, 2024 6.880 6.920 6.820 6.850 526,388 +0.04(+0.59%)
Mar 05, 2024 6.790 6.880 6.755 6.810 460,123 -0.01(-0.15%)
Mar 04, 2024 6.810 6.910 6.770 6.820 457,541 -0.01(-0.15%)
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.