Skip to main content
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 (%)
Oct 29, 2021 10.02 10.11 9.910 10.03 216,992 -0.08(-0.80%)
Oct 28, 2021 10.11 10.26 10.08 10.11 76,552 -0.06(-0.62%)
Oct 27, 2021 10.06 10.18 9.945 10.17 93,677 +0.09(+0.89%)
Oct 26, 2021 10.08 10.07 10.08 174,619 -0.03(-0.27%)
Oct 25, 2021 10.31 10.38 10.09 10.11 168,079 -0.19(-1.82%)
Oct 22, 2021 10.40 10.44 10.26 10.29 141,621 -0.06(-0.60%)
Oct 21, 2021 10.32 10.54 10.30 10.36 156,785 +0.06(+0.61%)
Oct 20, 2021 10.03 10.37 10.03 10.29 257,351 +0.31(+3.13%)
Oct 19, 2021 10.05 10.12 9.972 9.981 165,260 -0.06(-0.62%)
Oct 18, 2021 10.04 10.07 9.972 10.04 137,366 -0.01(-0.09%)
Oct 15, 2021 10.14 10.14 9.999 10.05 131,409 -0.04(-0.44%)
Oct 14, 2021 10.05 10.19 10.05 10.10 163,277 +0.13(+1.35%)
Oct 13, 2021 9.829 9.999 9.767 9.963 155,971 +0.19(+1.92%)
Oct 12, 2021 9.829 9.874 9.695 9.776 159,847 -0.04(-0.36%)
Oct 11, 2021 9.829 9.936 9.691 9.811 123,528 -0.04(-0.36%)
Oct 08, 2021 9.918 10.06 9.838 9.847 256,780 -0.02(-0.18%)
Oct 07, 2021 9.758 9.972 9.731 9.865 289,001 +0.13(+1.38%)
Oct 06, 2021 9.472 9.749 9.400 9.731 191,235 +0.20(+2.06%)
Oct 05, 2021 9.481 9.588 9.418 9.534 194,224 +0.04(+0.47%)
Oct 04, 2021 9.409 9.516 9.409 9.490 176,440 +0.06(+0.66%)
Oct 01, 2021 9.409 9.499 9.347 9.427 223,239 -0.01(-0.09%)
Sep 30, 2021 9.096 9.454 9.096 9.436 213,989 +0.33(+3.63%)
Sep 29, 2021 9.168 9.257 9.079 9.105 238,633 +0.01(+0.10%)
Sep 28, 2021 9.266 9.266 8.953 9.096 243,774 -0.18(-1.93%)
Sep 27, 2021 9.230 9.293 9.105 9.275 222,406 +0.06(+0.68%)
Sep 24, 2021 9.186 9.230 9.052 9.213 134,143 +0.03(+0.29%)
Sep 23, 2021 9.150 9.248 9.128 9.186 176,688 +0.08(+0.88%)
Sep 22, 2021 9.150 9.257 9.079 9.105 207,232 +0.02(+0.20%)
Sep 21, 2021 8.944 9.204 8.944 9.087 172,914 +0.13(+1.50%)
Sep 20, 2021 8.900 8.980 8.797 8.953 414,054 -0.03(-0.30%)
Sep 17, 2021 9.061 9.070 8.944 8.980 233,114 -0.06(-0.69%)
Sep 16, 2021 9.043 9.101 9.007 9.043 163,320 -0.04(-0.49%)
Sep 15, 2021 8.846 9.105 8.846 9.087 198,646 +0.22(+2.52%)
Sep 14, 2021 9.034 9.034 8.828 8.864 147,334 -0.12(-1.29%)
Sep 13, 2021 8.989 9.025 8.936 8.980 148,885 +0.04(+0.50%)
Sep 10, 2021 9.034 9.061 8.922 8.936 195,522 -0.02(-0.20%)
Sep 09, 2021 8.810 9.079 8.810 8.953 288,746 +0.14(+1.62%)
Sep 08, 2021 8.703 8.873 8.694 8.810 271,783 +0.11(+1.23%)
Sep 07, 2021 8.810 8.819 8.681 8.703 151,250 -0.13(-1.52%)
Sep 03, 2021 8.828 8.873 8.739 8.837 164,954 +0.00(+0.00%)
Sep 02, 2021 8.757 8.837 8.703 8.837 258,845 +0.09(+1.02%)
Sep 01, 2021 8.757 8.854 8.739 8.748 375,635 -0.01(-0.10%)
Aug 31, 2021 8.846 8.860 8.703 8.757 210,085 -0.01(-0.09%)
Aug 30, 2021 8.836 8.836 8.712 8.765 147,682 -0.05(-0.60%)
Aug 27, 2021 8.801 8.858 8.774 8.818 147,922 +0.04(+0.40%)
Aug 26, 2021 8.845 8.854 8.765 8.783 109,462 -0.02(-0.20%)
Aug 25, 2021 8.730 8.863 8.681 8.801 236,029 +0.07(+0.81%)
Aug 24, 2021 8.650 8.730 8.579 8.730 175,437 +0.12(+1.44%)
Aug 23, 2021 8.490 8.641 8.490 8.606 139,208 +0.14(+1.68%)
Aug 20, 2021 8.482 8.548 8.415 8.464 170,560 -0.01(-0.10%)
Aug 19, 2021 8.668 8.685 8.446 8.473 216,546 -0.26(-2.94%)
Aug 18, 2021 8.721 8.778 8.672 8.730 182,492 +0.01(+0.10%)
Aug 17, 2021 8.739 8.774 8.641 8.721 217,309 -0.05(-0.61%)
Aug 16, 2021 8.756 8.814 8.739 8.774 157,876 -0.04(-0.50%)
Aug 13, 2021 8.872 8.889 8.783 8.818 133,536 -0.02(-0.20%)
Aug 12, 2021 8.854 8.916 8.792 8.836 149,395 -0.04(-0.40%)
Aug 11, 2021 9.084 9.102 8.783 8.872 295,573 -0.17(-1.86%)
Aug 10, 2021 9.439 9.505 8.934 9.040 331,157 -0.39(-4.14%)
Aug 09, 2021 9.430 9.501 9.394 9.430 341,914 +0.00(+0.00%)
Aug 06, 2021 9.465 9.536 9.377 9.430 265,467 +0.00(+0.00%)
Aug 05, 2021 9.332 9.430 9.319 9.430 190,696 +0.12(+1.33%)
Aug 04, 2021 9.368 9.368 9.226 9.306 206,968 -0.03(-0.28%)
Aug 03, 2021 9.510 9.536 9.066 9.332 527,825 -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.