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 (%)
Feb 28, 2022 9.049 9.249 9.031 9.249 202,155 +0.24(+2.62%)
Feb 25, 2022 9.085 9.167 8.914 9.013 377,488 -0.11(-1.19%)
Feb 24, 2022 9.266 9.284 8.977 9.121 417,227 -0.15(-1.65%)
Feb 23, 2022 9.230 9.356 9.194 9.275 166,598 +0.03(+0.29%)
Feb 22, 2022 9.221 9.338 9.167 9.248 374,469 +0.00(+0.00%)
Feb 18, 2022 9.248 0 -0.11(-1.16%)
Feb 17, 2022 9.365 9.419 9.320 9.356 108,013 -0.03(-0.29%)
Feb 16, 2022 9.428 9.500 9.302 9.383 134,986 -0.04(-0.38%)
Feb 15, 2022 9.572 9.572 9.347 9.419 168,362 -0.05(-0.48%)
Feb 14, 2022 9.419 9.536 9.342 9.464 252,247 +0.04(+0.38%)
Feb 11, 2022 9.599 9.671 9.383 9.428 228,925 -0.15(-1.60%)
Feb 10, 2022 9.608 9.707 9.563 9.581 114,891 -0.14(-1.48%)
Feb 09, 2022 9.770 9.797 9.707 9.725 102,683 +0.06(+0.65%)
Feb 08, 2022 9.653 9.752 9.635 9.662 197,382 -0.01(-0.09%)
Feb 07, 2022 9.671 9.725 9.586 9.671 122,599 +0.05(+0.56%)
Feb 04, 2022 9.635 9.698 9.500 9.617 219,685 -0.07(-0.74%)
Feb 03, 2022 9.671 9.572 9.689 251,020 -0.05(-0.46%)
Feb 02, 2022 9.843 9.942 9.716 9.734 227,208 -0.04(-0.37%)
Feb 01, 2022 9.852 9.978 9.752 9.770 517,204 -0.02(-0.18%)
Jan 31, 2022 9.599 9.888 9.788 216,071 +0.16(+1.69%)
Jan 28, 2022 9.491 9.644 9.428 9.626 255,869 +0.14(+1.42%)
Jan 27, 2022 9.608 9.716 9.473 9.491 191,813 +0.02(+0.19%)
Jan 26, 2022 9.482 9.689 9.437 9.473 233,752 +0.11(+1.15%)
Jan 25, 2022 9.392 9.536 9.257 9.365 254,635 -0.14(-1.52%)
Jan 24, 2022 9.383 9.518 9.158 9.509 275,006 -0.05(-0.57%)
Jan 21, 2022 9.626 9.752 9.550 9.563 178,153 -0.15(-1.58%)
Jan 20, 2022 9.698 9.906 9.653 9.716 149,614 +0.10(+1.03%)
Jan 19, 2022 9.374 9.680 9.374 9.617 225,975 +0.22(+2.30%)
Jan 18, 2022 9.194 9.410 9.094 9.401 199,932 +0.14(+1.56%)
Jan 14, 2022 9.257 0 -0.19(-2.00%)
Jan 13, 2022 9.662 9.716 9.428 9.446 168,438 -0.18(-1.87%)
Jan 12, 2022 9.338 9.662 9.212 9.626 378,765 +0.38(+4.09%)
Jan 11, 2022 9.716 9.716 9.144 9.248 521,970 -0.48(-4.91%)
Jan 10, 2022 9.797 9.897 9.707 9.725 146,260 -0.19(-1.91%)
Jan 07, 2022 9.725 9.951 9.653 9.915 230,194 +0.21(+2.14%)
Jan 06, 2022 9.635 9.739 9.518 9.707 205,467 +0.11(+1.13%)
Jan 05, 2022 9.834 9.852 9.586 9.599 310,058 -0.22(-2.20%)
Jan 04, 2022 10.51 10.55 9.807 9.816 538,089 -0.76(-7.16%)
Jan 03, 2022 10.11 10.93 10.06 10.57 1,000,047 +0.55(+5.49%)
Dec 31, 2021 9.870 10.06 9.861 10.02 215,098 +0.20(+2.02%)
Dec 30, 2021 9.825 9.915 9.788 9.825 177,371 -0.05(-0.46%)
Dec 29, 2021 9.969 9.969 9.825 9.870 127,547 -0.10(-0.99%)
Dec 28, 2021 10.08 10.17 9.955 9.969 67,809 -0.11(-1.07%)
Dec 27, 2021 10.03 10.18 9.888 10.08 56,201 +0.07(+0.72%)
Dec 23, 2021 10.06 10.16 10.00 10.00 156,541 -0.02(-0.18%)
Dec 22, 2021 9.752 10.07 9.752 10.02 373,879 +0.26(+2.68%)
Dec 21, 2021 9.626 9.829 9.626 9.761 130,819 +0.18(+1.88%)
Dec 20, 2021 9.518 9.617 9.473 9.581 156,802 +0.00(+0.00%)
Dec 17, 2021 9.428 9.635 9.419 9.581 377,599 +0.09(+0.95%)
Dec 16, 2021 9.383 9.608 9.383 9.491 160,545 +0.16(+1.74%)
Dec 15, 2021 9.311 9.414 9.167 9.329 131,618 +0.04(+0.39%)
Dec 14, 2021 9.401 9.428 9.176 9.293 133,204 -0.14(-1.43%)
Dec 13, 2021 9.545 9.568 9.333 9.428 322,115 -0.12(-1.23%)
Dec 10, 2021 9.590 9.671 9.482 9.545 104,857 -0.10(-1.03%)
Dec 09, 2021 9.671 9.761 9.604 9.644 182,080 -0.05(-0.56%)
Dec 08, 2021 9.707 9.852 9.685 9.698 172,710 +0.03(+0.28%)
Dec 07, 2021 9.455 9.707 9.455 9.671 183,867 +0.25(+2.68%)
Dec 06, 2021 9.302 9.491 9.248 9.419 126,241 +0.18(+1.95%)
Dec 03, 2021 9.347 9.374 9.167 9.239 96,741 -0.06(-0.68%)
Dec 02, 2021 9.392 9.491 9.248 9.302 189,239 -0.01(-0.10%)
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.