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

TransAlta Corporation (NY: TAC )

7.180 -0.120 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 08, 2023 9.009 9.292 9.009 9.188 383,645 +0.24(+2.63%)
May 05, 2023 9.028 9.150 8.840 8.953 540,022 +0.32(+3.70%)
May 04, 2023 8.492 8.647 8.445 8.633 445,047 +0.17(+2.00%)
May 03, 2023 8.408 8.591 8.408 8.464 336,694 +0.04(+0.45%)
May 02, 2023 8.502 8.502 8.318 8.426 336,650 -0.05(-0.55%)
May 01, 2023 8.379 8.563 8.379 8.473 218,672 +0.08(+1.01%)
Apr 28, 2023 8.219 8.412 8.219 8.389 169,134 +0.09(+1.13%)
Apr 27, 2023 8.201 8.342 8.201 8.295 340,374 +0.11(+1.38%)
Apr 26, 2023 8.257 8.257 8.102 8.182 277,664 -0.05(-0.57%)
Apr 25, 2023 8.266 8.313 8.191 8.229 289,254 -0.05(-0.57%)
Apr 24, 2023 8.285 8.295 8.191 8.276 230,430 -0.02(-0.23%)
Apr 21, 2023 8.257 8.313 8.201 8.295 264,403 -0.01(-0.11%)
Apr 20, 2023 8.295 8.370 8.219 8.304 273,716 -0.06(-0.67%)
Apr 19, 2023 8.351 8.445 8.351 8.361 221,508 -0.06(-0.67%)
Apr 18, 2023 8.558 8.558 8.304 8.417 316,714 -0.12(-1.43%)
Apr 17, 2023 8.699 8.699 8.464 8.539 321,234 -0.13(-1.52%)
Apr 14, 2023 8.774 8.774 8.619 8.671 382,788 -0.06(-0.65%)
Apr 13, 2023 8.624 8.746 8.563 8.727 369,662 +0.09(+1.09%)
Apr 12, 2023 8.408 8.708 8.398 8.633 507,758 +0.28(+3.38%)
Apr 11, 2023 8.323 8.393 8.285 8.351 216,037 +0.03(+0.34%)
Apr 10, 2023 8.276 8.342 8.229 8.323 149,523 +0.02(+0.23%)
Apr 06, 2023 8.238 8.342 8.229 8.304 238,263 +0.07(+0.80%)
Apr 05, 2023 8.248 8.375 8.191 8.238 391,654 -0.01(-0.11%)
Apr 04, 2023 8.248 8.323 8.224 8.248 331,907 -0.03(-0.34%)
Apr 03, 2023 8.238 8.290 8.154 8.276 280,105 +0.05(+0.57%)
Mar 31, 2023 8.041 8.285 8.041 8.229 446,926 +0.24(+3.06%)
Mar 30, 2023 7.909 8.022 7.806 7.984 341,661 +0.12(+1.56%)
Mar 29, 2023 7.655 7.914 7.608 7.862 553,888 +0.26(+3.47%)
Mar 28, 2023 7.458 7.618 7.411 7.599 228,529 +0.12(+1.64%)
Mar 27, 2023 7.439 7.519 7.411 7.476 216,223 +0.10(+1.40%)
Mar 24, 2023 7.288 7.387 7.232 7.373 215,984 +0.06(+0.77%)
Mar 23, 2023 7.364 7.495 7.288 7.317 311,231 -0.06(-0.77%)
Mar 22, 2023 7.411 7.495 7.312 7.373 315,897 -0.05(-0.63%)
Mar 21, 2023 7.514 7.613 7.401 7.420 388,370 -0.08(-1.00%)
Mar 20, 2023 7.542 7.665 7.467 7.495 350,709 +0.00(+0.00%)
Mar 17, 2023 7.646 7.646 7.453 7.495 482,202 -0.16(-2.09%)
Mar 16, 2023 7.655 7.679 7.392 7.655 362,621 +0.00(+0.00%)
Mar 15, 2023 7.665 7.683 7.528 7.655 367,073 -0.07(-0.85%)
Mar 14, 2023 7.674 7.871 7.632 7.721 514,619 +0.10(+1.36%)
Mar 13, 2023 7.655 7.777 7.589 7.618 559,606 -0.07(-0.86%)
Mar 10, 2023 7.806 7.824 7.627 7.683 461,945 -0.08(-1.09%)
Mar 09, 2023 7.956 7.956 7.740 7.768 477,247 -0.17(-2.13%)
Mar 08, 2023 8.050 8.060 7.843 7.937 318,773 -0.12(-1.52%)
Mar 07, 2023 8.107 8.191 7.966 8.060 343,783 -0.02(-0.23%)
Mar 06, 2023 7.966 8.107 7.937 8.078 327,466 +0.13(+1.66%)
Mar 03, 2023 7.843 7.994 7.810 7.947 298,464 +0.12(+1.56%)
Mar 02, 2023 7.636 7.918 7.552 7.824 398,918 +0.19(+2.46%)
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.