Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TransAlta Corporation (NY: TAC )

10.36 -0.13 (-1.24%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Aug 31, 2021 9.519 9.533 9.365 9.423 195,242 -0.09(-0.91%)
Aug 30, 2021 9.586 9.586 9.451 9.509 136,128 -0.06(-0.60%)
Aug 27, 2021 9.548 9.610 9.519 9.567 136,350 +0.04(+0.40%)
Aug 26, 2021 9.596 9.605 9.509 9.528 100,898 -0.02(-0.20%)
Aug 25, 2021 9.471 9.615 9.418 9.548 217,563 +0.08(+0.81%)
Aug 24, 2021 9.384 9.471 9.307 9.471 161,711 +0.13(+1.44%)
Aug 23, 2021 9.211 9.374 9.211 9.336 128,317 +0.15(+1.68%)
Aug 20, 2021 9.201 9.274 9.129 9.182 157,216 -0.01(-0.10%)
Aug 19, 2021 9.403 9.423 9.163 9.192 199,605 -0.28(-2.94%)
Aug 18, 2021 9.461 9.524 9.408 9.471 168,215 +0.01(+0.10%)
Aug 17, 2021 9.480 9.519 9.374 9.461 200,308 -0.06(-0.61%)
Aug 16, 2021 9.499 9.562 9.480 9.519 145,525 -0.05(-0.50%)
Aug 13, 2021 9.624 9.644 9.528 9.567 123,089 -0.02(-0.20%)
Aug 12, 2021 9.605 9.673 9.538 9.586 137,707 -0.04(-0.40%)
Aug 11, 2021 9.855 9.874 9.528 9.624 272,449 -0.18(-1.86%)
Aug 10, 2021 10.24 10.31 9.692 9.807 305,249 -0.42(-4.14%)
Aug 09, 2021 10.23 10.31 10.19 10.23 315,164 +0.00(+0.00%)
Aug 06, 2021 10.27 10.35 10.17 10.23 244,698 +0.00(+0.00%)
Aug 05, 2021 10.12 10.23 10.11 10.23 175,777 +0.13(+1.33%)
Aug 04, 2021 10.16 10.16 10.01 10.10 190,776 -0.03(-0.29%)
Aug 03, 2021 10.32 10.35 9.836 10.12 486,531 -0.27(-2.59%)
Aug 02, 2021 10.21 10.65 10.05 10.39 712,117 +0.38(+3.74%)
Jul 30, 2021 9.846 10.06 9.846 10.02 351,750 +0.10(+0.97%)
Jul 29, 2021 9.817 9.990 9.798 9.923 158,327 +0.14(+1.47%)
Jul 28, 2021 9.557 9.836 9.557 9.778 215,513 +0.26(+2.73%)
Jul 27, 2021 9.499 9.519 9.432 9.519 112,225 +0.00(+0.00%)
Jul 26, 2021 9.557 9.557 9.432 9.519 135,320 -0.01(-0.10%)
Jul 23, 2021 9.596 9.605 9.466 9.528 127,622 -0.05(-0.50%)
Jul 22, 2021 9.624 9.663 9.538 9.576 171,777 -0.01(-0.10%)
Jul 21, 2021 9.413 9.624 9.403 9.586 221,656 +0.24(+2.57%)
Jul 20, 2021 9.173 9.365 9.134 9.346 226,251 +0.16(+1.78%)
Jul 19, 2021 9.307 9.350 9.097 9.182 310,013 -0.23(-2.45%)
Jul 16, 2021 9.528 9.624 9.394 9.413 205,505 -0.04(-0.41%)
Jul 15, 2021 9.451 9.499 9.341 9.451 190,841 -0.05(-0.51%)
Jul 14, 2021 9.432 9.576 9.413 9.499 157,067 +0.06(+0.61%)
Jul 13, 2021 9.355 9.490 9.317 9.442 137,863 +0.04(+0.41%)
Jul 12, 2021 9.461 9.471 9.365 9.403 135,892 -0.06(-0.61%)
Jul 09, 2021 9.384 9.528 9.384 9.461 166,147 +0.07(+0.72%)
Jul 08, 2021 9.240 9.447 9.153 9.394 229,972 +0.04(+0.41%)
Jul 07, 2021 9.355 9.432 9.307 9.355 142,987 +0.00(+0.00%)
Jul 06, 2021 9.519 9.519 9.288 9.355 116,868 -0.15(-1.62%)
Jul 02, 2021 9.519 9.586 9.413 9.509 168,130 -0.03(-0.30%)
Jul 01, 2021 9.576 9.576 9.480 9.538 113,939 -0.06(-0.60%)
Jun 30, 2021 9.605 9.624 9.490 9.596 303,092 -0.04(-0.40%)
Jun 29, 2021 9.692 9.788 9.610 9.634 244,490 -0.04(-0.40%)
Jun 28, 2021 9.692 9.749 9.653 9.673 162,784 -0.01(-0.10%)
Jun 25, 2021 9.605 9.730 9.605 9.682 139,606 +0.06(+0.60%)
Jun 24, 2021 9.711 9.711 9.591 9.624 217,087 -0.03(-0.30%)
Jun 23, 2021 9.499 9.807 9.490 9.653 312,425 +0.16(+1.72%)
Jun 22, 2021 9.192 9.567 9.163 9.490 404,639 +0.27(+2.92%)
Jun 21, 2021 9.182 9.250 9.076 9.221 190,916 +0.06(+0.63%)
Jun 18, 2021 9.230 9.269 9.134 9.163 784,944 -0.17(-1.85%)
Jun 17, 2021 9.365 9.374 9.201 9.336 265,132 +0.00(+0.00%)
Jun 16, 2021 9.442 9.519 9.336 9.336 211,372 -0.13(-1.42%)
Jun 15, 2021 9.365 9.519 9.365 9.471 223,999 +0.05(+0.51%)
Jun 14, 2021 9.413 9.519 9.307 9.423 233,581 +0.06(+0.62%)
Jun 11, 2021 9.403 9.413 9.298 9.365 202,101 +0.03(+0.31%)
Jun 10, 2021 9.259 9.394 9.163 9.336 133,060 +0.08(+0.83%)
Jun 09, 2021 9.317 9.326 9.225 9.259 127,531 +0.01(+0.10%)
Jun 08, 2021 9.201 9.288 9.134 9.250 249,352 +0.07(+0.73%)
Jun 07, 2021 9.153 9.250 9.129 9.182 328,255 +0.04(+0.42%)
Jun 04, 2021 9.096 9.173 9.028 9.144 143,902 +0.04(+0.42%)
Jun 03, 2021 9.134 9.153 9.028 9.105 245,354 -0.02(-0.21%)
Jun 02, 2021 8.961 9.201 8.946 9.125 271,917 +0.15(+1.71%)
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.