Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TransAlta Corporation (NY: TAC )

7.180 -0.120 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 29, 2021 9.956 10.04 9.849 9.965 218,319 -0.08(-0.80%)
Oct 28, 2021 10.04 10.20 10.02 10.04 77,020 -0.06(-0.62%)
Oct 27, 2021 10.00 10.12 9.885 10.11 94,250 +0.09(+0.89%)
Oct 26, 2021 10.02 10.01 10.02 175,687 -0.03(-0.27%)
Oct 25, 2021 10.25 10.32 10.03 10.04 169,108 -0.19(-1.82%)
Oct 22, 2021 10.34 10.38 10.20 10.23 142,487 -0.06(-0.60%)
Oct 21, 2021 10.26 10.48 10.24 10.29 157,744 +0.06(+0.61%)
Oct 20, 2021 9.965 10.31 9.965 10.23 258,925 +0.31(+3.13%)
Oct 19, 2021 9.991 10.05 9.911 9.920 166,271 -0.06(-0.62%)
Oct 18, 2021 9.983 10.01 9.911 9.983 138,207 -0.01(-0.09%)
Oct 15, 2021 10.08 10.08 9.938 9.991 132,213 -0.04(-0.44%)
Oct 14, 2021 9.991 10.12 9.991 10.04 164,276 +0.13(+1.35%)
Oct 13, 2021 9.769 9.938 9.707 9.903 156,925 +0.19(+1.92%)
Oct 12, 2021 9.769 9.814 9.636 9.716 160,825 -0.04(-0.36%)
Oct 11, 2021 9.769 9.876 9.632 9.752 124,284 -0.04(-0.36%)
Oct 08, 2021 9.858 10.00 9.778 9.787 258,351 -0.02(-0.18%)
Oct 07, 2021 9.698 9.911 9.672 9.805 290,769 +0.13(+1.38%)
Oct 06, 2021 9.414 9.689 9.343 9.672 192,405 +0.20(+2.06%)
Oct 05, 2021 9.423 9.530 9.361 9.476 195,412 +0.04(+0.47%)
Oct 04, 2021 9.352 9.459 9.352 9.432 177,520 +0.06(+0.66%)
Oct 01, 2021 9.352 9.441 9.290 9.370 224,604 -0.01(-0.09%)
Sep 30, 2021 9.041 9.396 9.041 9.379 215,298 +0.33(+3.63%)
Sep 29, 2021 9.112 9.201 9.023 9.050 240,093 +0.01(+0.10%)
Sep 28, 2021 9.210 9.210 8.899 9.041 245,265 -0.18(-1.93%)
Sep 27, 2021 9.174 9.236 9.050 9.219 223,767 +0.06(+0.68%)
Sep 24, 2021 9.130 9.174 8.997 9.157 134,964 +0.03(+0.29%)
Sep 23, 2021 9.094 9.192 9.072 9.130 177,769 +0.08(+0.88%)
Sep 22, 2021 9.094 9.201 9.023 9.050 208,500 +0.02(+0.20%)
Sep 21, 2021 8.890 9.148 8.890 9.032 173,972 +0.13(+1.50%)
Sep 20, 2021 8.846 8.926 8.744 8.899 416,586 -0.03(-0.30%)
Sep 17, 2021 9.006 9.014 8.890 8.926 234,540 -0.06(-0.69%)
Sep 16, 2021 8.988 9.046 8.952 8.988 164,319 -0.04(-0.49%)
Sep 15, 2021 8.792 9.050 8.792 9.032 199,861 +0.22(+2.52%)
Sep 14, 2021 8.979 8.979 8.775 8.810 148,236 -0.12(-1.29%)
Sep 13, 2021 8.935 8.970 8.881 8.926 149,796 +0.04(+0.50%)
Sep 10, 2021 8.979 9.006 8.868 8.881 196,717 -0.02(-0.20%)
Sep 09, 2021 8.757 9.023 8.757 8.899 290,512 +0.14(+1.62%)
Sep 08, 2021 8.650 8.819 8.641 8.757 273,445 +0.11(+1.23%)
Sep 07, 2021 8.757 8.766 8.628 8.650 152,175 -0.13(-1.52%)
Sep 03, 2021 8.775 8.819 8.686 8.784 165,963 +0.00(+0.00%)
Sep 02, 2021 8.704 8.784 8.650 8.784 260,428 +0.09(+1.02%)
Sep 01, 2021 8.704 8.800 8.686 8.695 377,933 -0.01(-0.10%)
Aug 31, 2021 8.792 8.806 8.650 8.704 211,370 -0.01(-0.09%)
Aug 30, 2021 8.782 8.782 8.659 8.712 148,585 -0.05(-0.60%)
Aug 27, 2021 8.747 8.804 8.721 8.765 148,827 +0.04(+0.40%)
Aug 26, 2021 8.791 8.800 8.712 8.729 110,132 -0.02(-0.20%)
Aug 25, 2021 8.677 8.809 8.628 8.747 237,473 +0.07(+0.81%)
Aug 24, 2021 8.597 8.677 8.527 8.677 176,510 +0.12(+1.44%)
Aug 23, 2021 8.439 8.589 8.439 8.553 140,060 +0.14(+1.68%)
Aug 20, 2021 8.430 8.496 8.364 8.412 171,603 -0.01(-0.10%)
Aug 19, 2021 8.615 8.633 8.395 8.421 217,871 -0.26(-2.94%)
Aug 18, 2021 8.668 8.725 8.619 8.677 183,608 +0.01(+0.10%)
Aug 17, 2021 8.685 8.721 8.589 8.668 218,638 -0.05(-0.61%)
Aug 16, 2021 8.703 8.760 8.685 8.721 158,842 -0.04(-0.50%)
Aug 13, 2021 8.818 8.835 8.729 8.765 134,353 -0.02(-0.20%)
Aug 12, 2021 8.800 8.862 8.738 8.782 150,309 -0.04(-0.40%)
Aug 11, 2021 9.029 9.047 8.729 8.818 297,381 -0.17(-1.86%)
Aug 10, 2021 9.381 9.447 8.879 8.985 333,183 -0.39(-4.14%)
Aug 09, 2021 9.373 9.443 9.337 9.373 344,005 +0.00(+0.00%)
Aug 06, 2021 9.408 9.478 9.320 9.373 267,091 +0.00(+0.00%)
Aug 05, 2021 9.276 9.373 9.262 9.373 191,863 +0.12(+1.33%)
Aug 04, 2021 9.311 9.311 9.170 9.249 208,234 -0.03(-0.28%)
Aug 03, 2021 9.452 9.478 9.011 9.276 531,054 -0.25(-2.59%)
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.