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 31, 2022 10.58 10.63 10.45 10.53 320,198 -0.00(-0.00%)
May 27, 2022 10.43 10.61 10.39 10.53 593,996 +0.17(+1.59%)
May 26, 2022 10.30 10.44 10.29 10.36 332,611 +0.14(+1.34%)
May 25, 2022 10.38 10.50 10.23 10.23 370,675 -0.22(-2.11%)
May 24, 2022 10.59 10.68 10.39 10.45 767,262 -0.07(-0.70%)
May 23, 2022 10.36 10.54 10.31 10.52 155,175 +0.19(+1.87%)
May 20, 2022 10.40 10.47 10.22 10.33 377,153 -0.06(-0.62%)
May 19, 2022 10.17 10.46 10.17 10.39 196,372 +0.16(+1.61%)
May 18, 2022 10.42 10.54 10.11 10.23 286,294 -0.17(-1.67%)
May 17, 2022 10.20 10.46 10.12 10.40 375,078 +0.34(+3.37%)
May 16, 2022 10.04 10.23 9.952 10.06 705,163 +0.08(+0.83%)
May 13, 2022 9.796 10.15 9.796 9.979 445,812 +0.23(+2.35%)
May 12, 2022 9.933 10.02 9.672 9.750 339,256 -0.27(-2.66%)
May 11, 2022 10.02 10.19 9.942 10.02 305,875 +0.02(+0.18%)
May 10, 2022 10.12 10.17 9.874 9.997 379,461 -0.02(-0.18%)
May 09, 2022 10.13 10.25 9.872 10.02 430,567 -0.08(-0.82%)
May 06, 2022 9.933 10.23 9.842 10.10 231,989 +0.27(+2.70%)
May 05, 2022 9.988 10.14 9.754 9.832 276,795 -0.19(-1.92%)
May 04, 2022 9.713 10.09 9.713 10.03 351,044 +0.37(+3.80%)
May 03, 2022 9.585 9.777 9.585 9.658 215,486 +0.05(+0.48%)
May 02, 2022 9.695 9.814 9.433 9.612 376,194 -0.23(-2.33%)
Apr 29, 2022 9.915 10.01 9.782 9.842 270,755 -0.13(-1.29%)
Apr 28, 2022 9.878 10.05 9.796 9.970 249,733 +0.12(+1.21%)
Apr 27, 2022 9.869 9.915 9.764 9.851 215,397 -0.06(-0.65%)
Apr 26, 2022 9.970 9.970 9.787 9.915 260,554 -0.11(-1.10%)
Apr 25, 2022 10.06 10.09 9.809 10.03 287,624 +0.01(+0.09%)
Apr 22, 2022 10.02 10.14 9.860 10.02 312,335 -0.05(-0.46%)
Apr 21, 2022 10.14 10.32 10.03 10.06 212,862 -0.04(-0.36%)
Apr 20, 2022 10.19 10.32 10.08 10.10 291,002 +0.04(+0.36%)
Apr 19, 2022 10.29 10.36 10.04 10.06 257,123 -0.14(-1.35%)
Apr 18, 2022 9.832 10.24 9.832 10.20 245,936 +0.31(+3.15%)
Apr 14, 2022 9.970 10.02 9.860 9.887 209,531 -0.05(-0.46%)
Apr 13, 2022 9.842 9.952 9.787 9.933 283,619 +0.10(+1.03%)
Apr 12, 2022 9.860 9.933 9.796 9.832 181,499 +0.03(+0.28%)
Apr 11, 2022 9.814 9.915 9.676 9.805 263,957 -0.03(-0.28%)
Apr 08, 2022 9.897 9.970 9.809 9.832 131,518 -0.04(-0.37%)
Apr 07, 2022 9.988 10.10 9.750 9.869 191,943 -0.06(-0.55%)
Apr 06, 2022 9.456 9.961 9.420 9.924 384,246 +0.33(+3.44%)
Apr 05, 2022 9.493 9.814 9.493 9.594 199,328 +0.10(+1.06%)
Apr 04, 2022 9.576 9.576 9.383 9.493 177,270 -0.04(-0.39%)
Apr 01, 2022 9.484 9.575 9.365 9.530 128,685 +0.03(+0.29%)
Mar 31, 2022 9.264 9.539 9.255 9.502 389,427 +0.25(+2.68%)
Mar 30, 2022 9.282 9.365 9.218 9.255 216,275 +0.00(+0.00%)
Mar 29, 2022 9.080 9.264 9.071 9.255 310,105 +0.24(+2.64%)
Mar 28, 2022 8.989 9.117 8.869 9.016 133,989 +0.08(+0.92%)
Mar 25, 2022 8.833 9.053 8.814 8.934 204,416 +0.13(+1.46%)
Mar 24, 2022 8.851 8.851 8.695 8.805 313,648 -0.02(-0.21%)
Mar 23, 2022 8.805 8.869 8.658 8.823 289,571 +0.00(+0.00%)
Mar 22, 2022 8.952 9.044 8.723 8.823 535,203 -0.30(-3.32%)
Mar 21, 2022 9.108 9.190 9.089 9.126 188,986 -0.03(-0.30%)
Mar 18, 2022 9.199 9.282 9.117 9.154 307,676 -0.04(-0.40%)
Mar 17, 2022 9.108 9.282 9.108 9.190 182,079 +0.06(+0.60%)
Mar 16, 2022 9.163 9.310 9.071 9.135 220,489 +0.04(+0.40%)
Mar 15, 2022 8.805 9.135 8.782 9.099 270,312 +0.28(+3.12%)
Mar 14, 2022 8.998 9.034 8.732 8.823 245,109 -0.18(-2.04%)
Mar 11, 2022 9.089 9.135 8.998 9.007 165,778 -0.06(-0.61%)
Mar 10, 2022 9.016 9.062 207,839 -0.02(-0.20%)
Mar 09, 2022 9.071 9.236 9.066 9.080 174,830 +0.00(+0.00%)
Mar 08, 2022 9.062 9.232 9.044 9.080 207,583 +0.05(+0.51%)
Mar 07, 2022 9.089 9.144 9.011 9.034 290,362 +0.00(+0.00%)
Mar 04, 2022 8.878 9.126 8.851 9.034 187,150 +0.09(+1.03%)
Mar 03, 2022 8.979 9.053 8.869 8.943 344,000 -0.01(-0.10%)
Mar 02, 2022 9.071 9.181 8.943 8.952 307,396 -0.12(-1.31%)
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.