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 (%)
Mar 31, 2021 8.247 8.343 8.229 8.308 238,083 +0.10(+1.18%)
Mar 30, 2021 8.177 8.238 8.022 8.212 265,411 +0.09(+1.08%)
Mar 29, 2021 8.212 8.220 7.983 8.124 362,074 -0.10(-1.18%)
Mar 26, 2021 7.887 8.317 7.869 8.220 525,247 +0.35(+4.46%)
Mar 25, 2021 7.790 7.904 7.746 7.869 249,461 +0.03(+0.34%)
Mar 24, 2021 8.071 8.071 7.825 7.843 168,616 -0.16(-1.98%)
Mar 23, 2021 8.001 8.159 7.966 8.001 339,540 -0.06(-0.76%)
Mar 22, 2021 7.904 8.106 7.781 8.062 493,605 +0.23(+2.91%)
Mar 19, 2021 7.588 7.922 7.571 7.834 441,672 +0.23(+3.00%)
Mar 18, 2021 7.790 7.790 7.579 7.606 477,088 -0.25(-3.13%)
Mar 17, 2021 7.948 7.948 7.698 7.852 358,461 -0.10(-1.22%)
Mar 16, 2021 7.913 7.975 7.869 7.948 295,575 +0.04(+0.44%)
Mar 15, 2021 7.904 7.983 7.838 7.913 316,097 +0.02(+0.22%)
Mar 12, 2021 7.746 7.904 7.702 7.895 255,735 +0.08(+1.01%)
Mar 11, 2021 7.676 7.843 7.588 7.816 203,236 +0.20(+2.65%)
Mar 10, 2021 7.562 7.676 7.544 7.614 196,556 +0.11(+1.40%)
Mar 09, 2021 7.527 7.693 7.491 7.509 251,292 +0.11(+1.42%)
Mar 08, 2021 7.219 7.478 7.149 7.404 459,856 +0.25(+3.56%)
Mar 05, 2021 7.281 7.351 6.991 7.149 645,486 -0.08(-1.09%)
Mar 04, 2021 7.404 7.421 7.114 7.228 640,522 -0.12(-1.67%)
Mar 03, 2021 7.781 7.808 7.272 7.351 742,909 -0.48(-6.17%)
Mar 02, 2021 7.790 7.843 7.650 7.834 356,071 +0.11(+1.36%)
Mar 01, 2021 7.773 7.838 7.720 7.729 259,917 +0.10(+1.27%)
Feb 26, 2021 7.825 7.860 7.597 7.632 327,126 -0.13(-1.69%)
Feb 25, 2021 7.868 7.937 7.702 7.763 282,857 -0.10(-1.33%)
Feb 24, 2021 8.024 8.164 7.789 7.868 409,570 -0.17(-2.06%)
Feb 23, 2021 8.285 8.285 7.929 8.033 595,001 -0.23(-2.74%)
Feb 22, 2021 8.416 8.442 8.124 8.259 683,114 -0.19(-2.27%)
Feb 19, 2021 8.259 8.512 8.181 8.451 419,155 +0.26(+3.19%)
Feb 18, 2021 8.164 8.264 8.068 8.190 959,712 +0.02(+0.21%)
Feb 17, 2021 8.164 8.198 8.085 8.172 200,368 +0.01(+0.11%)
Feb 16, 2021 8.085 8.185 8.085 8.164 154,102 +0.13(+1.63%)
Feb 12, 2021 8.103 8.103 7.998 8.033 216,586 -0.07(-0.86%)
Feb 11, 2021 8.042 8.138 8.007 8.103 153,352 +0.06(+0.76%)
Feb 10, 2021 8.068 8.068 7.998 8.042 187,676 +0.02(+0.22%)
Feb 09, 2021 7.981 8.033 7.876 8.024 246,244 +0.10(+1.21%)
Feb 08, 2021 7.850 7.955 7.815 7.929 222,592 +0.11(+1.45%)
Feb 05, 2021 7.694 7.842 7.694 7.815 260,822 +0.09(+1.13%)
Feb 04, 2021 7.876 7.876 7.720 7.728 199,531 -0.10(-1.33%)
Feb 03, 2021 7.850 7.881 7.772 7.833 217,086 -0.03(-0.33%)
Feb 02, 2021 7.859 7.903 7.755 7.859 199,038 +0.03(+0.44%)
Feb 01, 2021 7.720 7.881 7.589 7.824 359,744 +0.19(+2.51%)
Jan 29, 2021 7.607 7.737 7.563 7.633 449,603 -0.04(-0.57%)
Jan 28, 2021 7.554 7.737 7.537 7.676 747,218 +0.12(+1.61%)
Jan 27, 2021 7.668 7.737 7.485 7.554 343,741 -0.22(-2.80%)
Jan 26, 2021 7.772 7.815 7.694 7.772 226,688 +0.03(+0.45%)
Jan 25, 2021 7.728 7.911 7.685 7.737 357,479 +0.01(+0.11%)
Jan 22, 2021 7.763 7.763 7.633 7.728 179,129 +0.03(+0.45%)
Jan 21, 2021 7.728 7.733 7.624 7.694 263,858 +0.01(+0.11%)
Jan 20, 2021 7.633 7.728 7.554 7.685 231,300 +0.11(+1.49%)
Jan 19, 2021 7.511 7.650 7.450 7.572 264,927 +0.10(+1.40%)
Jan 15, 2021 7.493 7.581 7.454 7.467 336,542 -0.05(-0.69%)
Jan 14, 2021 7.511 7.633 7.502 7.520 244,188 +0.03(+0.35%)
Jan 13, 2021 7.528 7.702 7.372 7.493 396,770 +0.15(+2.01%)
Jan 12, 2021 7.337 7.441 7.302 7.346 303,298 +0.01(+0.12%)
Jan 11, 2021 7.171 7.363 7.141 7.337 436,387 +0.06(+0.84%)
Jan 08, 2021 7.163 7.302 7.128 7.276 289,433 +0.13(+1.83%)
Jan 07, 2021 7.006 7.258 6.980 7.145 402,307 +0.16(+2.24%)
Jan 06, 2021 6.910 7.102 6.789 6.989 314,138 +0.18(+2.69%)
Jan 05, 2021 6.701 6.849 6.588 6.806 261,053 +0.14(+2.09%)
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.