Skip to main content
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 (%)
Feb 28, 2023 7.720 7.730 7.598 7.607 510,550 -0.04(-0.55%)
Feb 27, 2023 7.752 7.761 7.575 7.649 594,203 -0.07(-0.96%)
Feb 24, 2023 7.863 7.882 7.594 7.724 1,345,881 -0.27(-3.37%)
Feb 23, 2023 8.486 8.709 7.886 7.993 606,807 -0.25(-3.04%)
Feb 22, 2023 8.244 8.384 8.188 8.244 410,838 -0.02(-0.22%)
Feb 21, 2023 8.458 8.477 8.207 8.263 266,433 -0.21(-2.52%)
Feb 17, 2023 8.402 8.570 8.384 8.477 258,711 +0.07(+0.77%)
Feb 16, 2023 8.486 8.504 8.328 8.412 355,846 -0.12(-1.42%)
Feb 15, 2023 8.579 8.579 8.384 8.532 322,915 -0.06(-0.65%)
Feb 14, 2023 8.597 8.662 8.500 8.588 168,299 +0.00(+0.00%)
Feb 13, 2023 8.532 8.593 8.514 8.588 313,435 +0.09(+1.09%)
Feb 10, 2023 8.458 8.616 8.458 8.495 297,402 +0.03(+0.33%)
Feb 09, 2023 8.542 8.635 8.430 8.467 204,467 -0.04(-0.44%)
Feb 08, 2023 8.439 8.542 8.384 8.504 306,887 +0.02(+0.22%)
Feb 07, 2023 8.504 8.583 8.439 8.486 319,739 -0.07(-0.76%)
Feb 06, 2023 8.551 8.635 8.486 8.551 265,666 -0.04(-0.43%)
Feb 03, 2023 8.793 8.839 8.565 8.588 517,378 -0.29(-3.25%)
Feb 02, 2023 8.951 8.969 8.616 8.876 466,404 -0.07(-0.83%)
Feb 01, 2023 8.867 9.011 8.644 8.951 567,305 -0.09(-1.03%)
Jan 31, 2023 8.951 9.053 8.848 9.044 395,248 +0.12(+1.35%)
Jan 30, 2023 9.025 9.034 8.867 8.923 287,151 -0.13(-1.44%)
Jan 27, 2023 9.016 9.518 8.912 9.053 819,272 +0.17(+1.88%)
Jan 26, 2023 8.653 8.904 8.635 8.886 377,691 +0.24(+2.80%)
Jan 25, 2023 8.588 8.681 8.504 8.644 305,279 +0.02(+0.22%)
Jan 24, 2023 8.746 8.811 8.518 8.625 254,339 -0.23(-2.62%)
Jan 23, 2023 8.820 8.876 8.746 8.858 218,285 +0.08(+0.95%)
Jan 20, 2023 8.700 8.779 8.635 8.774 236,064 +0.07(+0.75%)
Jan 19, 2023 8.700 8.755 8.644 8.709 183,693 +0.00(+0.00%)
Jan 18, 2023 8.997 8.997 8.700 8.709 257,107 -0.19(-2.09%)
Jan 17, 2023 8.737 8.979 8.709 8.895 311,992 +0.16(+1.81%)
Jan 13, 2023 8.690 8.774 8.560 8.737 379,079 +0.05(+0.53%)
Jan 12, 2023 8.672 8.746 8.579 8.690 257,087 +0.02(+0.21%)
Jan 11, 2023 8.504 8.760 8.504 8.672 293,188 +0.14(+1.63%)
Jan 10, 2023 8.402 8.560 8.393 8.532 209,277 +0.07(+0.88%)
Jan 09, 2023 8.449 8.500 8.421 8.458 304,602 +0.01(+0.11%)
Jan 06, 2023 8.133 8.467 8.133 8.449 404,685 +0.32(+3.89%)
Jan 05, 2023 8.319 8.421 8.105 8.133 349,887 -0.26(-3.10%)
Jan 04, 2023 8.309 8.402 8.281 8.393 262,945 +0.12(+1.46%)
Jan 03, 2023 8.272 8.333 8.156 8.272 262,080 -0.07(-0.78%)
Dec 30, 2022 8.356 8.439 8.281 8.337 249,080 -0.03(-0.33%)
Dec 29, 2022 8.226 8.384 8.179 8.365 280,872 +0.25(+3.09%)
Dec 28, 2022 8.161 8.319 8.096 8.114 305,070 -0.08(-1.02%)
Dec 27, 2022 8.207 8.281 8.123 8.198 96,839 +0.04(+0.46%)
Dec 23, 2022 8.170 8.170 8.044 8.161 324,324 +0.07(+0.80%)
Dec 22, 2022 8.458 8.458 8.044 8.096 408,093 -0.45(-5.22%)
Dec 21, 2022 8.309 8.542 8.267 8.542 271,895 +0.23(+2.80%)
Dec 20, 2022 8.142 8.309 8.105 8.309 427,288 +0.18(+2.17%)
Dec 19, 2022 8.597 8.644 8.077 8.133 609,317 -0.51(-5.91%)
Dec 16, 2022 8.653 8.783 8.481 8.644 730,489 -0.08(-0.96%)
Dec 15, 2022 8.969 8.969 8.560 8.728 695,685 -0.21(-2.39%)
Dec 14, 2022 9.071 9.113 8.932 8.941 310,836 -0.07(-0.72%)
Dec 13, 2022 8.904 9.062 8.881 9.006 344,398 +0.13(+1.47%)
Dec 12, 2022 8.820 8.876 8.746 8.876 309,701 +0.15(+1.70%)
Dec 09, 2022 8.542 8.802 8.542 8.728 308,012 +0.13(+1.51%)
Dec 08, 2022 8.616 8.718 8.579 8.597 234,495 -0.03(-0.32%)
Dec 07, 2022 8.616 8.746 8.570 8.625 461,741 +0.02(+0.22%)
Dec 06, 2022 8.802 8.904 8.504 8.607 555,124 -0.21(-2.42%)
Dec 05, 2022 8.895 8.895 8.769 8.820 367,387 -0.08(-0.94%)
Dec 02, 2022 8.737 8.923 8.737 8.904 501,979 +0.07(+0.74%)
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.