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

TransAlta Corporation (NY: TAC )

7.220 -0.090 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 28, 2021 8.071 8.169 8.022 8.062 176,238 -0.01(-0.08%)
May 27, 2021 8.051 8.113 7.980 8.069 242,652 +0.03(+0.33%)
May 26, 2021 8.193 8.193 8.016 8.042 182,367 -0.08(-0.98%)
May 25, 2021 8.175 8.211 8.104 8.122 221,723 -0.04(-0.54%)
May 24, 2021 8.299 8.299 8.144 8.166 104,922 -0.05(-0.65%)
May 21, 2021 8.220 8.264 8.020 8.220 217,503 +0.04(+0.54%)
May 20, 2021 8.220 8.282 8.122 8.175 279,878 +0.02(+0.22%)
May 19, 2021 8.104 8.282 8.087 8.158 433,241 -0.06(-0.75%)
May 18, 2021 8.149 8.366 8.096 8.220 348,308 +0.15(+1.87%)
May 17, 2021 8.308 8.308 7.998 8.069 444,690 -0.22(-2.67%)
May 14, 2021 8.308 8.326 8.118 8.290 148,201 +0.13(+1.63%)
May 13, 2021 8.397 8.414 8.122 8.158 154,939 -0.28(-3.36%)
May 12, 2021 8.450 8.476 8.282 8.441 236,969 -0.05(-0.63%)
May 11, 2021 8.397 8.512 8.348 8.494 288,368 -0.08(-0.93%)
May 10, 2021 8.618 8.636 8.485 8.574 155,045 -0.04(-0.51%)
May 07, 2021 8.565 8.707 8.521 8.618 158,385 +0.05(+0.62%)
May 06, 2021 8.574 8.583 8.410 8.565 206,476 -0.04(-0.41%)
May 05, 2021 8.627 8.654 8.583 8.600 64,646 -0.01(-0.10%)
May 04, 2021 8.521 8.609 8.423 8.609 198,060 +0.04(+0.52%)
May 03, 2021 8.760 8.778 8.547 8.565 127,864 -0.14(-1.63%)
Apr 30, 2021 8.742 8.800 8.680 8.707 103,079 -0.05(-0.61%)
Apr 29, 2021 8.893 8.902 8.751 8.760 124,539 -0.09(-1.00%)
Apr 28, 2021 8.716 8.857 8.716 8.848 128,935 +0.12(+1.32%)
Apr 27, 2021 8.716 8.795 8.685 8.733 155,745 -0.02(-0.20%)
Apr 26, 2021 8.724 8.760 8.636 8.751 118,628 +0.04(+0.51%)
Apr 23, 2021 8.822 8.822 8.636 8.707 167,207 -0.04(-0.41%)
Apr 22, 2021 8.724 8.875 8.698 8.742 199,827 -0.02(-0.20%)
Apr 21, 2021 8.618 8.778 8.583 8.760 319,115 +0.17(+1.96%)
Apr 20, 2021 8.654 8.654 8.547 8.592 218,497 -0.04(-0.51%)
Apr 19, 2021 8.733 8.733 8.534 8.636 346,634 -0.10(-1.12%)
Apr 16, 2021 8.778 8.778 8.662 8.733 145,643 +0.03(+0.31%)
Apr 15, 2021 8.795 8.795 8.640 8.707 132,839 -0.07(-0.81%)
Apr 14, 2021 8.778 8.822 8.742 8.778 181,315 -0.01(-0.10%)
Apr 13, 2021 8.680 8.804 8.645 8.786 244,394 +0.08(+0.92%)
Apr 12, 2021 8.742 8.804 8.649 8.707 159,585 -0.02(-0.20%)
Apr 09, 2021 8.760 8.831 8.680 8.724 264,980 +0.00(+0.00%)
Apr 08, 2021 8.627 8.724 8.583 8.724 157,035 +0.13(+1.55%)
Apr 07, 2021 8.645 8.671 8.565 8.592 148,566 -0.10(-1.12%)
Apr 06, 2021 8.583 8.724 8.521 8.689 191,664 +0.12(+1.34%)
Apr 05, 2021 8.609 8.654 8.512 8.574 211,149 +0.03(+0.31%)
Apr 01, 2021 8.414 8.609 8.401 8.547 234,723 +0.17(+2.01%)
Mar 31, 2021 8.317 8.414 8.299 8.379 236,074 +0.10(+1.18%)
Mar 30, 2021 8.246 8.308 8.091 8.282 263,172 +0.09(+1.08%)
Mar 29, 2021 8.282 8.290 8.051 8.193 359,020 -0.10(-1.18%)
Mar 26, 2021 7.954 8.388 7.936 8.290 520,816 +0.35(+4.46%)
Mar 25, 2021 7.856 7.972 7.812 7.936 247,356 +0.03(+0.34%)
Mar 24, 2021 8.140 8.140 7.892 7.910 167,194 -0.16(-1.98%)
Mar 23, 2021 8.069 8.228 8.034 8.069 336,675 -0.06(-0.76%)
Mar 22, 2021 7.972 8.175 7.848 8.131 489,441 +0.23(+2.91%)
Mar 19, 2021 7.653 7.989 7.635 7.901 437,946 +0.23(+3.00%)
Mar 18, 2021 7.856 7.856 7.644 7.670 473,063 -0.25(-3.13%)
Mar 17, 2021 8.016 8.016 7.763 7.918 355,437 -0.10(-1.22%)
Mar 16, 2021 7.980 8.042 7.936 8.016 293,082 +0.04(+0.44%)
Mar 15, 2021 7.972 8.051 7.905 7.980 313,430 +0.02(+0.22%)
Mar 12, 2021 7.812 7.972 7.768 7.963 253,577 +0.08(+1.01%)
Mar 11, 2021 7.741 7.910 7.653 7.883 201,522 +0.20(+2.65%)
Mar 10, 2021 7.626 7.741 7.608 7.679 194,898 +0.11(+1.40%)
Mar 09, 2021 7.591 7.759 7.555 7.573 249,172 +0.11(+1.42%)
Mar 08, 2021 7.281 7.542 7.210 7.467 455,977 +0.26(+3.56%)
Mar 05, 2021 7.343 7.414 7.050 7.210 640,041 -0.08(-1.09%)
Mar 04, 2021 7.467 7.484 7.174 7.290 635,118 -0.12(-1.67%)
Mar 03, 2021 7.848 7.874 7.334 7.414 736,642 -0.49(-6.17%)
Mar 02, 2021 7.856 7.910 7.715 7.901 353,068 +0.11(+1.36%)
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.