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 29, 2023 8.551 8.570 8.368 8.396 388,027 -0.06(-0.68%)
Sep 28, 2023 8.580 8.599 8.450 8.454 277,709 -0.11(-1.24%)
Sep 27, 2023 8.937 8.937 8.522 8.561 550,615 -0.39(-4.31%)
Sep 26, 2023 8.734 8.966 8.725 8.947 857,882 +0.09(+0.98%)
Sep 25, 2023 8.744 8.879 8.821 8.860 346,127 +0.03(+0.33%)
Sep 22, 2023 8.744 8.879 8.715 8.831 1,052,356 +0.12(+1.33%)
Sep 21, 2023 8.976 8.976 8.715 8.715 466,809 -0.32(-3.53%)
Sep 20, 2023 9.053 9.067 8.956 9.033 280,878 -0.01(-0.11%)
Sep 19, 2023 9.072 9.082 8.985 9.043 380,395 +0.06(+0.64%)
Sep 18, 2023 8.995 9.024 8.889 8.985 276,573 -0.02(-0.21%)
Sep 15, 2023 9.062 9.101 8.985 9.004 411,751 -0.06(-0.64%)
Sep 14, 2023 9.091 9.140 8.908 9.062 449,234 +0.07(+0.75%)
Sep 13, 2023 9.246 9.246 8.821 8.995 755,760 -0.26(-2.82%)
Sep 12, 2023 9.352 9.381 9.236 9.255 249,443 -0.09(-0.93%)
Sep 11, 2023 9.236 9.410 9.236 9.342 361,858 +0.11(+1.15%)
Sep 08, 2023 9.159 9.255 9.140 9.236 378,055 +0.07(+0.74%)
Sep 07, 2023 9.053 9.255 9.053 9.169 437,221 +0.09(+0.96%)
Sep 06, 2023 9.130 9.130 9.014 9.082 441,070 -0.05(-0.53%)
Sep 05, 2023 9.198 9.217 9.043 9.130 260,863 -0.11(-1.15%)
Sep 01, 2023 9.275 9.333 9.125 9.236 433,897 -0.02(-0.21%)
Aug 31, 2023 9.448 9.448 9.226 9.255 284,412 -0.05(-0.57%)
Aug 30, 2023 9.432 9.509 9.298 9.308 313,428 -0.11(-1.12%)
Aug 29, 2023 9.413 9.480 9.337 9.413 189,261 +0.04(+0.41%)
Aug 28, 2023 9.241 9.451 9.241 9.375 227,572 +0.12(+1.34%)
Aug 25, 2023 9.384 9.394 9.251 9.251 167,869 -0.09(-0.92%)
Aug 24, 2023 9.432 9.595 9.327 9.337 236,200 -0.14(-1.51%)
Aug 23, 2023 9.298 9.499 9.260 9.480 251,607 +0.24(+2.59%)
Aug 22, 2023 9.394 9.413 9.241 9.241 227,691 -0.15(-1.63%)
Aug 21, 2023 9.518 9.518 9.298 9.394 291,146 -0.10(-1.01%)
Aug 18, 2023 9.318 9.509 9.241 9.490 264,239 +0.15(+1.64%)
Aug 17, 2023 9.556 9.576 9.337 9.337 235,013 -0.13(-1.41%)
Aug 16, 2023 9.642 9.642 9.418 9.470 336,778 -0.17(-1.78%)
Aug 15, 2023 9.767 9.776 9.576 9.642 324,197 -0.11(-1.18%)
Aug 14, 2023 9.795 9.838 9.666 9.757 383,108 -0.02(-0.20%)
Aug 11, 2023 9.929 9.929 9.752 9.776 419,126 -0.14(-1.45%)
Aug 10, 2023 9.824 9.939 9.709 9.920 477,892 +0.21(+2.17%)
Aug 09, 2023 9.815 9.848 9.700 9.709 369,543 -0.03(-0.29%)
Aug 08, 2023 9.815 9.795 9.547 9.738 552,496 -0.10(-0.97%)
Aug 07, 2023 9.767 9.862 9.676 9.834 295,662 +0.15(+1.58%)
Aug 04, 2023 9.652 9.920 9.547 9.681 795,471 +0.16(+1.71%)
Aug 03, 2023 9.614 9.614 9.371 9.518 689,055 -0.12(-1.29%)
Aug 02, 2023 9.633 9.652 9.566 9.642 388,102 -0.04(-0.39%)
Aug 01, 2023 9.700 9.709 9.614 9.681 452,260 -0.08(-0.78%)
Jul 31, 2023 9.509 9.829 9.499 9.757 668,826 +0.20(+2.10%)
Jul 28, 2023 9.470 9.566 9.470 9.556 370,284 +0.07(+0.70%)
Jul 27, 2023 9.623 9.623 9.423 9.490 443,600 -0.12(-1.29%)
Jul 26, 2023 9.891 9.901 9.590 9.614 395,705 -0.25(-2.52%)
Jul 25, 2023 9.805 9.891 9.767 9.862 279,807 +0.06(+0.58%)
Jul 24, 2023 9.748 9.815 9.671 9.805 302,991 +0.09(+0.88%)
Jul 21, 2023 9.767 9.803 9.633 9.719 466,337 +0.13(+1.40%)
Jul 20, 2023 9.566 9.595 9.389 9.585 228,867 +0.04(+0.40%)
Jul 19, 2023 9.432 9.585 9.404 9.547 289,867 +0.11(+1.22%)
Jul 18, 2023 9.413 9.518 9.365 9.432 293,015 +0.01(+0.10%)
Jul 17, 2023 9.413 9.437 9.241 9.423 523,757 -0.04(-0.40%)
Jul 14, 2023 9.556 9.685 9.432 9.461 659,316 -0.17(-1.79%)
Jul 13, 2023 9.509 9.700 9.384 9.633 915,987 +0.16(+1.72%)
Jul 12, 2023 8.983 9.480 8.926 9.470 1,130,107 +0.53(+5.88%)
Jul 11, 2023 8.486 8.959 8.305 8.945 1,304,856 +0.14(+1.63%)
Jul 10, 2023 8.954 8.993 8.782 8.802 270,046 -0.21(-2.33%)
Jul 07, 2023 8.868 9.028 8.864 9.012 315,499 +0.11(+1.29%)
Jul 06, 2023 8.993 9.021 8.859 8.897 247,524 -0.11(-1.17%)
Jul 05, 2023 8.983 9.060 8.878 9.002 240,568 -0.02(-0.21%)
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.