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 31, 2023 7.232 7.232 6.992 7.021 438,882 -0.23(-3.17%)
Oct 30, 2023 7.107 7.261 7.107 7.251 434,802 +0.20(+2.86%)
Oct 27, 2023 7.270 7.270 7.002 7.050 437,233 -0.20(-2.78%)
Oct 26, 2023 7.318 7.433 7.234 7.251 453,203 -0.02(-0.26%)
Oct 25, 2023 7.222 7.280 7.136 7.270 338,258 -0.04(-0.52%)
Oct 24, 2023 7.539 7.539 7.299 7.309 424,166 -0.14(-1.93%)
Oct 23, 2023 7.299 7.597 7.251 7.453 379,876 +0.05(+0.65%)
Oct 20, 2023 7.491 7.563 7.386 7.405 543,791 -0.14(-1.91%)
Oct 19, 2023 7.472 7.582 7.443 7.549 480,650 +0.04(+0.51%)
Oct 18, 2023 7.702 7.788 7.491 7.510 524,940 -0.24(-3.09%)
Oct 17, 2023 7.855 7.903 7.731 7.750 554,195 -0.16(-2.06%)
Oct 16, 2023 7.913 7.999 7.884 7.913 352,933 +0.00(+0.00%)
Oct 13, 2023 8.038 8.162 7.894 7.913 571,527 -0.12(-1.55%)
Oct 12, 2023 8.412 8.412 8.023 8.038 671,929 -0.40(-4.77%)
Oct 11, 2023 8.364 8.469 8.258 8.441 636,400 +0.14(+1.73%)
Oct 10, 2023 8.278 8.330 8.182 8.297 880,923 +0.04(+0.46%)
Oct 09, 2023 8.143 8.258 8.143 8.258 139,841 +0.11(+1.29%)
Oct 06, 2023 8.383 8.383 7.999 8.153 788,626 -0.13(-1.62%)
Oct 05, 2023 7.798 8.369 7.740 8.287 1,337,777 +0.57(+7.33%)
Oct 04, 2023 7.836 7.836 7.577 7.721 984,967 -0.07(-0.86%)
Oct 03, 2023 7.932 7.932 7.692 7.788 916,210 -0.23(-2.87%)
Oct 02, 2023 8.335 8.335 7.971 8.019 1,335,167 -0.33(-3.91%)
Sep 29, 2023 8.498 8.517 8.316 8.345 390,437 -0.06(-0.68%)
Sep 28, 2023 8.527 8.546 8.397 8.402 279,434 -0.11(-1.24%)
Sep 27, 2023 8.882 8.882 8.469 8.508 554,034 -0.38(-4.31%)
Sep 26, 2023 8.680 8.911 8.671 8.891 863,209 +0.09(+0.98%)
Sep 25, 2023 8.690 8.824 8.767 8.805 348,277 +0.03(+0.33%)
Sep 22, 2023 8.690 8.824 8.661 8.776 1,058,890 +0.12(+1.33%)
Sep 21, 2023 8.920 8.920 8.661 8.661 469,707 -0.32(-3.53%)
Sep 20, 2023 8.997 9.011 8.901 8.978 282,622 -0.01(-0.11%)
Sep 19, 2023 9.016 9.026 8.930 8.987 382,757 +0.06(+0.64%)
Sep 18, 2023 8.939 8.968 8.834 8.930 278,290 -0.02(-0.21%)
Sep 15, 2023 9.006 9.045 8.930 8.949 414,308 -0.06(-0.64%)
Sep 14, 2023 9.035 9.083 8.853 9.006 452,023 +0.07(+0.75%)
Sep 13, 2023 9.189 9.189 8.767 8.939 760,453 -0.26(-2.82%)
Sep 12, 2023 9.294 9.323 9.179 9.198 250,992 -0.09(-0.93%)
Sep 11, 2023 9.179 9.352 9.179 9.285 364,105 +0.11(+1.15%)
Sep 08, 2023 9.102 9.198 9.083 9.179 380,403 +0.07(+0.74%)
Sep 07, 2023 8.997 9.198 8.997 9.112 439,935 +0.09(+0.96%)
Sep 06, 2023 9.074 9.074 8.959 9.026 443,809 -0.05(-0.53%)
Sep 05, 2023 9.141 9.160 8.987 9.074 262,482 -0.11(-1.15%)
Sep 01, 2023 9.217 9.275 9.069 9.179 436,591 -0.02(-0.21%)
Aug 31, 2023 9.390 9.390 9.170 9.198 286,178 -0.05(-0.57%)
Aug 30, 2023 9.374 9.450 9.241 9.251 315,374 -0.10(-1.12%)
Aug 29, 2023 9.355 9.422 9.279 9.355 190,436 +0.04(+0.41%)
Aug 28, 2023 9.184 9.393 9.184 9.317 228,985 +0.12(+1.34%)
Aug 25, 2023 9.327 9.336 9.194 9.194 168,911 -0.09(-0.92%)
Aug 24, 2023 9.374 9.536 9.270 9.279 237,667 -0.14(-1.51%)
Aug 23, 2023 9.241 9.441 9.203 9.422 253,169 +0.24(+2.59%)
Aug 22, 2023 9.336 9.355 9.184 9.184 229,105 -0.15(-1.63%)
Aug 21, 2023 9.460 9.460 9.241 9.336 292,954 -0.09(-1.01%)
Aug 18, 2023 9.260 9.450 9.184 9.431 265,880 +0.15(+1.64%)
Aug 17, 2023 9.498 9.517 9.279 9.279 236,472 -0.13(-1.41%)
Aug 16, 2023 9.583 9.583 9.360 9.412 338,869 -0.17(-1.78%)
Aug 15, 2023 9.706 9.716 9.517 9.583 326,210 -0.11(-1.18%)
Aug 14, 2023 9.735 9.778 9.607 9.697 385,487 -0.02(-0.20%)
Aug 11, 2023 9.868 9.868 9.692 9.716 421,729 -0.14(-1.45%)
Aug 10, 2023 9.763 9.877 9.649 9.858 480,859 +0.21(+2.17%)
Aug 09, 2023 9.754 9.787 9.640 9.649 371,838 -0.03(-0.29%)
Aug 08, 2023 9.754 9.735 9.488 9.678 555,926 -0.09(-0.97%)
Aug 07, 2023 9.706 9.801 9.616 9.773 297,497 +0.15(+1.58%)
Aug 04, 2023 9.592 9.858 9.488 9.621 800,410 +0.16(+1.71%)
Aug 03, 2023 9.555 9.555 9.314 9.460 693,334 -0.12(-1.29%)
Aug 02, 2023 9.573 9.592 9.507 9.583 390,512 -0.04(-0.39%)
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.