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 (%)
Nov 30, 2021 9.320 9.320 8.932 9.167 281,722 -0.06(-0.69%)
Nov 29, 2021 9.311 9.320 9.159 9.230 230,054 +0.01(+0.10%)
Nov 26, 2021 9.222 9.266 9.079 9.222 98,823 -0.15(-1.62%)
Nov 24, 2021 9.364 9.400 9.311 9.373 112,503 -0.03(-0.29%)
Nov 23, 2021 9.490 9.499 9.297 9.400 155,163 -0.13(-1.31%)
Nov 22, 2021 9.641 9.793 9.502 9.525 191,102 -0.22(-2.29%)
Nov 19, 2021 9.650 9.802 9.543 9.749 158,203 +0.05(+0.55%)
Nov 18, 2021 9.767 9.695 9.606 9.695 148,671 +0.00(+0.00%)
Nov 17, 2021 9.784 9.896 9.682 9.695 147,361 -0.09(-0.91%)
Nov 16, 2021 9.615 9.793 9.588 9.784 169,289 +0.17(+1.77%)
Nov 15, 2021 9.615 9.650 9.516 9.615 146,604 -0.03(-0.28%)
Nov 12, 2021 9.749 9.811 9.633 9.641 153,946 -0.10(-1.01%)
Nov 11, 2021 9.918 9.918 9.650 9.740 183,482 -0.14(-1.45%)
Nov 10, 2021 10.42 9.874 9.883 210,076 -0.47(-4.57%)
Nov 09, 2021 10.13 10.48 10.10 10.36 260,846 +0.42(+4.23%)
Nov 08, 2021 10.03 10.03 9.901 9.936 195,777 -0.09(-0.89%)
Nov 05, 2021 9.945 10.03 9.901 10.03 124,904 +0.15(+1.54%)
Nov 04, 2021 9.856 9.972 9.811 9.874 135,939 +0.00(+0.00%)
Nov 03, 2021 9.910 9.910 9.776 9.874 150,346 +0.01(+0.09%)
Nov 02, 2021 10.07 10.09 9.865 9.865 161,692 -0.16(-1.60%)
Nov 01, 2021 9.972 10.03 9.892 10.03 385,912 +0.00(+0.00%)
Oct 29, 2021 10.02 10.11 9.910 10.03 216,992 -0.08(-0.80%)
Oct 28, 2021 10.11 10.26 10.08 10.11 76,552 -0.06(-0.62%)
Oct 27, 2021 10.06 10.18 9.945 10.17 93,677 +0.09(+0.89%)
Oct 26, 2021 10.08 10.07 10.08 174,619 -0.03(-0.27%)
Oct 25, 2021 10.31 10.38 10.09 10.11 168,079 -0.19(-1.82%)
Oct 22, 2021 10.40 10.44 10.26 10.29 141,621 -0.06(-0.60%)
Oct 21, 2021 10.32 10.54 10.30 10.36 156,785 +0.06(+0.61%)
Oct 20, 2021 10.03 10.37 10.03 10.29 257,351 +0.31(+3.13%)
Oct 19, 2021 10.05 10.12 9.972 9.981 165,260 -0.06(-0.62%)
Oct 18, 2021 10.04 10.07 9.972 10.04 137,366 -0.01(-0.09%)
Oct 15, 2021 10.14 10.14 9.999 10.05 131,409 -0.04(-0.44%)
Oct 14, 2021 10.05 10.19 10.05 10.10 163,277 +0.13(+1.35%)
Oct 13, 2021 9.829 9.999 9.767 9.963 155,971 +0.19(+1.92%)
Oct 12, 2021 9.829 9.874 9.695 9.776 159,847 -0.04(-0.36%)
Oct 11, 2021 9.829 9.936 9.691 9.811 123,528 -0.04(-0.36%)
Oct 08, 2021 9.918 10.06 9.838 9.847 256,780 -0.02(-0.18%)
Oct 07, 2021 9.758 9.972 9.731 9.865 289,001 +0.13(+1.38%)
Oct 06, 2021 9.472 9.749 9.400 9.731 191,235 +0.20(+2.06%)
Oct 05, 2021 9.481 9.588 9.418 9.534 194,224 +0.04(+0.47%)
Oct 04, 2021 9.409 9.516 9.409 9.490 176,440 +0.06(+0.66%)
Oct 01, 2021 9.409 9.499 9.347 9.427 223,239 -0.01(-0.09%)
Sep 30, 2021 9.096 9.454 9.096 9.436 213,989 +0.33(+3.63%)
Sep 29, 2021 9.168 9.257 9.079 9.105 238,633 +0.01(+0.10%)
Sep 28, 2021 9.266 9.266 8.953 9.096 243,774 -0.18(-1.93%)
Sep 27, 2021 9.230 9.293 9.105 9.275 222,406 +0.06(+0.68%)
Sep 24, 2021 9.186 9.230 9.052 9.213 134,143 +0.03(+0.29%)
Sep 23, 2021 9.150 9.248 9.128 9.186 176,688 +0.08(+0.88%)
Sep 22, 2021 9.150 9.257 9.079 9.105 207,232 +0.02(+0.20%)
Sep 21, 2021 8.944 9.204 8.944 9.087 172,914 +0.13(+1.50%)
Sep 20, 2021 8.900 8.980 8.797 8.953 414,054 -0.03(-0.30%)
Sep 17, 2021 9.061 9.070 8.944 8.980 233,114 -0.06(-0.69%)
Sep 16, 2021 9.043 9.101 9.007 9.043 163,320 -0.04(-0.49%)
Sep 15, 2021 8.846 9.105 8.846 9.087 198,646 +0.22(+2.52%)
Sep 14, 2021 9.034 9.034 8.828 8.864 147,334 -0.12(-1.29%)
Sep 13, 2021 8.989 9.025 8.936 8.980 148,885 +0.04(+0.50%)
Sep 10, 2021 9.034 9.061 8.922 8.936 195,522 -0.02(-0.20%)
Sep 09, 2021 8.810 9.079 8.810 8.953 288,746 +0.14(+1.62%)
Sep 08, 2021 8.703 8.873 8.694 8.810 271,783 +0.11(+1.23%)
Sep 07, 2021 8.810 8.819 8.681 8.703 151,250 -0.13(-1.52%)
Sep 03, 2021 8.828 8.873 8.739 8.837 164,954 +0.00(+0.00%)
Sep 02, 2021 8.757 8.837 8.703 8.837 258,845 +0.09(+1.02%)
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.