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 (%)
Sep 30, 2022 8.227 8.301 8.162 8.171 332,517 -0.06(-0.79%)
Sep 29, 2022 8.430 8.430 8.162 8.236 404,321 -0.20(-2.41%)
Sep 28, 2022 8.440 8.560 8.403 8.440 725,073 +0.03(+0.33%)
Sep 27, 2022 8.578 8.643 8.356 8.412 633,593 -0.11(-1.30%)
Sep 26, 2022 8.708 8.708 8.458 8.523 545,709 -0.18(-2.02%)
Sep 23, 2022 8.662 8.750 8.615 8.699 580,302 -0.07(-0.84%)
Sep 22, 2022 8.652 8.893 8.625 8.773 456,701 +0.12(+1.39%)
Sep 21, 2022 8.717 8.836 8.611 8.652 342,436 -0.03(-0.32%)
Sep 20, 2022 8.847 8.856 8.606 8.680 490,375 -0.21(-2.39%)
Sep 19, 2022 8.680 8.916 8.634 8.893 363,488 +0.20(+2.34%)
Sep 16, 2022 8.430 8.713 8.356 8.689 742,540 +0.26(+3.07%)
Sep 15, 2022 8.643 8.671 8.302 8.430 415,570 -0.22(-2.57%)
Sep 14, 2022 8.671 8.740 8.634 8.652 243,704 +0.01(+0.11%)
Sep 13, 2022 8.717 8.763 8.583 8.643 319,039 -0.19(-2.20%)
Sep 12, 2022 8.838 8.907 8.791 8.838 244,298 +0.06(+0.74%)
Sep 09, 2022 8.662 8.805 8.662 8.773 343,781 +0.18(+2.05%)
Sep 08, 2022 8.504 8.652 8.458 8.597 231,958 +0.09(+1.09%)
Sep 07, 2022 8.403 8.551 8.347 8.504 388,550 +0.09(+1.10%)
Sep 06, 2022 8.393 8.440 8.250 8.412 611,285 -0.01(-0.11%)
Sep 02, 2022 8.634 8.671 8.412 8.421 310,973 -0.20(-2.36%)
Sep 01, 2022 8.652 8.652 8.486 8.625 498,179 -0.06(-0.64%)
Aug 31, 2022 8.606 8.726 8.504 8.680 544,378 +0.10(+1.16%)
Aug 30, 2022 8.800 8.892 8.562 8.580 597,159 -0.28(-3.11%)
Aug 29, 2022 9.112 9.112 8.782 8.855 882,089 -0.26(-2.82%)
Aug 26, 2022 9.286 9.369 9.066 9.112 384,441 -0.16(-1.78%)
Aug 25, 2022 9.176 9.359 9.029 9.277 545,479 +0.16(+1.71%)
Aug 24, 2022 8.929 9.121 8.919 9.121 424,726 +0.15(+1.63%)
Aug 23, 2022 9.020 9.029 8.883 8.974 418,671 -0.03(-0.31%)
Aug 22, 2022 9.048 9.066 8.947 9.002 378,375 -0.10(-1.11%)
Aug 19, 2022 9.103 9.158 9.066 9.103 202,799 +0.00(+0.00%)
Aug 18, 2022 9.066 9.185 9.020 9.103 344,244 +0.04(+0.40%)
Aug 17, 2022 9.149 9.231 8.997 9.066 386,045 -0.15(-1.59%)
Aug 16, 2022 9.158 9.304 9.112 9.213 403,382 +0.05(+0.50%)
Aug 15, 2022 9.075 9.245 8.965 9.167 552,648 +0.05(+0.50%)
Aug 12, 2022 9.176 9.254 9.112 9.121 313,769 -0.03(-0.30%)
Aug 11, 2022 9.029 9.295 8.965 9.149 487,548 +0.12(+1.32%)
Aug 10, 2022 9.479 9.543 9.002 9.029 710,225 -0.45(-4.74%)
Aug 09, 2022 9.579 9.630 9.314 9.479 853,467 -0.16(-1.62%)
Aug 08, 2022 9.799 9.854 9.424 9.634 1,209,933 -0.14(-1.41%)
Aug 05, 2022 10.14 10.19 9.529 9.772 715,944 -0.62(-6.00%)
Aug 04, 2022 10.27 10.44 10.18 10.40 952,578 +0.15(+1.43%)
Aug 03, 2022 10.36 10.36 10.13 10.25 252,351 -0.12(-1.15%)
Aug 02, 2022 10.40 10.46 10.29 10.37 258,754 -0.01(-0.09%)
Aug 01, 2022 10.45 10.48 10.32 10.38 217,522 -0.09(-0.88%)
Jul 29, 2022 10.42 10.55 10.37 10.47 782,628 +0.05(+0.53%)
Jul 28, 2022 10.35 10.54 10.31 10.41 750,656 +0.09(+0.89%)
Jul 27, 2022 10.29 10.35 10.27 10.32 343,713 +0.05(+0.45%)
Jul 26, 2022 10.29 10.53 10.27 10.28 675,035 -0.05(-0.44%)
Jul 25, 2022 10.29 10.33 10.19 10.32 252,523 +0.05(+0.45%)
Jul 22, 2022 10.51 10.54 10.18 10.28 204,700 -0.23(-2.18%)
Jul 21, 2022 10.62 10.62 10.39 10.51 219,455 -0.13(-1.21%)
Jul 20, 2022 10.75 10.76 10.51 10.63 291,193 -0.13(-1.19%)
Jul 19, 2022 10.75 10.86 10.72 10.76 256,783 +0.08(+0.77%)
Jul 18, 2022 10.67 10.80 10.64 10.68 266,753 +0.06(+0.52%)
Jul 15, 2022 10.54 10.62 10.41 10.62 249,805 +0.13(+1.22%)
Jul 14, 2022 10.40 10.51 10.29 10.50 186,454 -0.06(-0.61%)
Jul 13, 2022 10.54 10.68 10.51 10.56 232,429 -0.02(-0.17%)
Jul 12, 2022 10.48 10.61 10.47 10.58 261,987 +0.05(+0.52%)
Jul 11, 2022 10.57 10.62 10.35 10.52 238,449 -0.13(-1.20%)
Jul 08, 2022 10.42 10.73 10.42 10.65 381,231 +0.19(+1.84%)
Jul 07, 2022 10.50 10.69 10.42 10.46 304,401 +0.08(+0.80%)
Jul 06, 2022 10.37 10.42 10.16 10.38 247,991 +0.03(+0.27%)
Jul 05, 2022 10.56 10.56 10.11 10.35 378,112 -0.30(-2.84%)
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.