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 (%)
Apr 30, 2021 8.615 8.672 8.554 8.580 104,601 -0.05(-0.61%)
Apr 29, 2021 8.763 8.772 8.624 8.632 126,379 -0.09(-1.00%)
Apr 28, 2021 8.589 8.728 8.589 8.720 130,839 +0.11(+1.32%)
Apr 27, 2021 8.589 8.667 8.558 8.606 158,046 -0.02(-0.20%)
Apr 26, 2021 8.597 8.632 8.510 8.624 120,380 +0.04(+0.51%)
Apr 23, 2021 8.693 8.693 8.510 8.580 169,677 -0.03(-0.41%)
Apr 22, 2021 8.597 8.746 8.571 8.615 202,778 -0.02(-0.20%)
Apr 21, 2021 8.493 8.650 8.458 8.632 323,828 +0.17(+1.96%)
Apr 20, 2021 8.528 8.528 8.423 8.466 221,725 -0.04(-0.51%)
Apr 19, 2021 8.606 8.606 8.410 8.510 351,754 -0.10(-1.12%)
Apr 16, 2021 8.650 8.650 8.536 8.606 147,794 +0.03(+0.31%)
Apr 15, 2021 8.667 8.667 8.514 8.580 134,801 -0.07(-0.81%)
Apr 14, 2021 8.650 8.693 8.615 8.650 183,994 -0.01(-0.10%)
Apr 13, 2021 8.554 8.676 8.519 8.659 248,004 +0.08(+0.92%)
Apr 12, 2021 8.615 8.676 8.523 8.580 161,942 -0.02(-0.20%)
Apr 09, 2021 8.632 8.702 8.554 8.597 268,894 +0.00(+0.00%)
Apr 08, 2021 8.501 8.597 8.458 8.597 159,354 +0.13(+1.55%)
Apr 07, 2021 8.519 8.545 8.440 8.466 150,760 -0.10(-1.12%)
Apr 06, 2021 8.458 8.597 8.397 8.562 194,495 +0.11(+1.34%)
Apr 05, 2021 8.484 8.528 8.388 8.449 214,267 +0.03(+0.31%)
Apr 01, 2021 8.292 8.484 8.279 8.423 238,190 +0.17(+2.01%)
Mar 31, 2021 8.196 8.292 8.178 8.257 239,561 +0.10(+1.18%)
Mar 30, 2021 8.126 8.187 7.973 8.161 267,059 +0.09(+1.08%)
Mar 29, 2021 8.161 8.170 7.934 8.074 364,323 -0.10(-1.18%)
Mar 26, 2021 7.838 8.266 7.821 8.170 528,509 +0.35(+4.46%)
Mar 25, 2021 7.742 7.855 7.698 7.821 251,010 +0.03(+0.34%)
Mar 24, 2021 8.021 8.021 7.777 7.794 169,663 -0.16(-1.98%)
Mar 23, 2021 7.952 8.109 7.917 7.952 341,648 -0.06(-0.76%)
Mar 22, 2021 7.855 8.056 7.733 8.013 496,670 +0.23(+2.91%)
Mar 19, 2021 7.541 7.873 7.524 7.786 444,415 +0.23(+3.00%)
Mar 18, 2021 7.742 7.742 7.533 7.559 480,050 -0.24(-3.13%)
Mar 17, 2021 7.899 7.899 7.650 7.803 360,687 -0.10(-1.22%)
Mar 16, 2021 7.864 7.925 7.821 7.899 297,411 +0.03(+0.44%)
Mar 15, 2021 7.855 7.934 7.790 7.864 318,059 +0.02(+0.22%)
Mar 12, 2021 7.698 7.855 7.655 7.847 257,323 +0.08(+1.01%)
Mar 11, 2021 7.629 7.794 7.541 7.768 204,498 +0.20(+2.65%)
Mar 10, 2021 7.515 7.629 7.498 7.567 197,776 +0.10(+1.40%)
Mar 09, 2021 7.480 7.646 7.445 7.463 252,852 +0.10(+1.42%)
Mar 08, 2021 7.175 7.432 7.105 7.358 462,711 +0.25(+3.56%)
Mar 05, 2021 7.236 7.306 6.948 7.105 649,494 -0.08(-1.09%)
Mar 04, 2021 7.358 7.375 7.070 7.183 644,499 -0.12(-1.67%)
Mar 03, 2021 7.733 7.759 7.227 7.306 747,522 -0.48(-6.17%)
Mar 02, 2021 7.742 7.794 7.602 7.786 358,282 +0.10(+1.36%)
Mar 01, 2021 7.725 7.790 7.672 7.681 261,531 +0.10(+1.27%)
Feb 26, 2021 7.777 7.812 7.550 7.585 329,158 -0.13(-1.69%)
Feb 25, 2021 7.819 7.888 7.655 7.715 284,613 -0.10(-1.33%)
Feb 24, 2021 7.975 8.113 7.741 7.819 412,113 -0.16(-2.06%)
Feb 23, 2021 8.234 8.234 7.880 7.984 598,696 -0.22(-2.74%)
Feb 22, 2021 8.364 8.390 8.074 8.208 687,356 -0.19(-2.27%)
Feb 19, 2021 8.208 8.459 8.131 8.399 421,757 +0.26(+3.19%)
Feb 18, 2021 8.113 8.213 8.018 8.139 965,671 +0.02(+0.21%)
Feb 17, 2021 8.113 8.148 8.035 8.122 201,612 +0.01(+0.11%)
Feb 16, 2021 8.035 8.135 8.035 8.113 155,059 +0.13(+1.63%)
Feb 12, 2021 8.053 8.053 7.949 7.984 217,931 -0.07(-0.86%)
Feb 11, 2021 7.992 8.087 7.958 8.053 154,304 +0.06(+0.76%)
Feb 10, 2021 8.018 8.018 7.949 7.992 188,841 +0.02(+0.22%)
Feb 09, 2021 7.932 7.984 7.828 7.975 247,773 +0.10(+1.21%)
Feb 08, 2021 7.802 7.906 7.767 7.880 223,974 +0.11(+1.45%)
Feb 05, 2021 7.646 7.793 7.646 7.767 262,442 +0.09(+1.13%)
Feb 04, 2021 7.828 7.828 7.672 7.681 200,770 -0.10(-1.33%)
Feb 03, 2021 7.802 7.832 7.724 7.785 218,434 -0.03(-0.33%)
Feb 02, 2021 7.811 7.854 7.707 7.811 200,274 +0.03(+0.44%)
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.