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

TransAlta Corporation (NY: TAC )

7.310 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 31, 2023 9.251 9.309 9.155 9.280 262,253 +0.04(+0.48%)
May 30, 2023 9.103 9.270 9.103 9.236 300,348 +0.22(+2.43%)
May 26, 2023 9.036 9.041 8.945 9.017 139,871 +0.02(+0.21%)
May 25, 2023 9.141 9.141 8.940 8.998 204,960 -0.08(-0.84%)
May 24, 2023 9.274 9.303 9.045 9.074 240,031 -0.22(-2.36%)
May 23, 2023 9.389 9.389 9.231 9.293 196,459 -0.08(-0.81%)
May 22, 2023 9.274 9.394 9.274 9.370 120,317 +0.10(+1.03%)
May 19, 2023 9.446 9.455 9.265 9.274 202,170 -0.10(-1.12%)
May 18, 2023 9.313 9.394 9.169 9.379 173,340 +0.10(+1.03%)
May 17, 2023 9.236 9.303 9.126 9.284 265,049 +0.05(+0.52%)
May 16, 2023 9.408 9.418 9.198 9.236 240,901 -0.18(-1.93%)
May 15, 2023 9.293 9.418 9.293 9.418 325,997 +0.18(+1.96%)
May 12, 2023 9.274 9.274 9.131 9.236 351,089 +0.03(+0.31%)
May 11, 2023 9.456 9.456 9.188 9.208 281,599 -0.26(-2.72%)
May 10, 2023 9.522 9.532 9.293 9.465 366,837 -0.04(-0.40%)
May 09, 2023 9.284 9.604 9.265 9.503 598,806 +0.18(+1.94%)
May 08, 2023 9.141 9.427 9.141 9.322 378,130 +0.24(+2.63%)
May 05, 2023 9.160 9.284 8.969 9.084 532,260 +0.32(+3.70%)
May 04, 2023 8.616 8.773 8.568 8.759 438,650 +0.17(+2.00%)
May 03, 2023 8.530 8.716 8.530 8.587 331,855 +0.04(+0.45%)
May 02, 2023 8.626 8.626 8.439 8.549 331,811 -0.05(-0.55%)
May 01, 2023 8.502 8.688 8.502 8.597 215,529 +0.09(+1.01%)
Apr 28, 2023 8.339 8.535 8.339 8.511 166,703 +0.10(+1.13%)
Apr 27, 2023 8.320 8.463 8.320 8.416 335,481 +0.11(+1.38%)
Apr 26, 2023 8.377 8.377 8.220 8.301 273,672 -0.05(-0.57%)
Apr 25, 2023 8.387 8.435 8.311 8.349 285,096 -0.05(-0.57%)
Apr 24, 2023 8.406 8.416 8.311 8.397 227,118 -0.02(-0.23%)
Apr 21, 2023 8.377 8.435 8.320 8.416 260,602 -0.01(-0.11%)
Apr 20, 2023 8.416 8.492 8.339 8.425 269,782 -0.06(-0.67%)
Apr 19, 2023 8.473 8.568 8.473 8.482 218,324 -0.06(-0.67%)
Apr 18, 2023 8.683 8.683 8.425 8.540 312,162 -0.12(-1.43%)
Apr 17, 2023 8.826 8.826 8.587 8.664 316,616 -0.13(-1.52%)
Apr 14, 2023 8.902 8.902 8.745 8.797 377,286 -0.06(-0.65%)
Apr 13, 2023 8.750 8.874 8.688 8.855 364,349 +0.10(+1.09%)
Apr 12, 2023 8.530 8.835 8.521 8.759 500,460 +0.29(+3.38%)
Apr 11, 2023 8.444 8.516 8.406 8.473 212,932 +0.03(+0.34%)
Apr 10, 2023 8.397 8.463 8.349 8.444 147,374 +0.02(+0.23%)
Apr 06, 2023 8.358 8.463 8.349 8.425 234,838 +0.07(+0.80%)
Apr 05, 2023 8.368 8.497 8.311 8.358 386,024 -0.01(-0.11%)
Apr 04, 2023 8.368 8.444 8.344 8.368 327,137 -0.03(-0.34%)
Apr 03, 2023 8.358 8.411 8.273 8.397 276,079 +0.05(+0.57%)
Mar 31, 2023 8.158 8.406 8.158 8.349 440,502 +0.25(+3.06%)
Mar 30, 2023 8.024 8.139 7.919 8.101 336,750 +0.12(+1.56%)
Mar 29, 2023 7.767 8.029 7.719 7.977 545,926 +0.27(+3.47%)
Mar 28, 2023 7.566 7.729 7.519 7.710 225,244 +0.12(+1.64%)
Mar 27, 2023 7.547 7.628 7.519 7.586 213,115 +0.10(+1.40%)
Mar 24, 2023 7.395 7.495 7.337 7.481 212,879 +0.06(+0.77%)
Mar 23, 2023 7.471 7.605 7.395 7.423 306,757 -0.06(-0.77%)
Mar 22, 2023 7.519 7.605 7.419 7.481 311,356 -0.05(-0.63%)
Mar 21, 2023 7.624 7.724 7.509 7.528 382,788 -0.08(-1.00%)
Mar 20, 2023 7.652 7.776 7.576 7.605 345,668 +0.00(+0.00%)
Mar 17, 2023 7.757 7.757 7.562 7.605 475,271 -0.16(-2.09%)
Mar 16, 2023 7.767 7.791 7.500 7.767 357,408 +0.00(+0.00%)
Mar 15, 2023 7.776 7.795 7.638 7.767 361,797 -0.07(-0.85%)
Mar 14, 2023 7.786 7.986 7.743 7.834 507,222 +0.10(+1.36%)
Mar 13, 2023 7.767 7.891 7.700 7.729 551,563 -0.07(-0.86%)
Mar 10, 2023 7.919 7.939 7.738 7.795 455,305 -0.09(-1.09%)
Mar 09, 2023 8.072 8.072 7.853 7.881 470,387 -0.17(-2.13%)
Mar 08, 2023 8.168 8.177 7.958 8.053 314,191 -0.12(-1.52%)
Mar 07, 2023 8.225 8.311 8.082 8.177 338,841 -0.02(-0.23%)
Mar 06, 2023 8.082 8.225 8.053 8.196 322,759 +0.13(+1.66%)
Mar 03, 2023 7.958 8.110 7.924 8.063 294,174 +0.12(+1.56%)
Mar 02, 2023 7.748 8.034 7.662 7.939 393,184 +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.