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 (%)
Jul 30, 2021 9.020 9.214 9.020 9.179 383,939 +0.09(+0.97%)
Jul 29, 2021 8.994 9.152 8.976 9.091 172,816 +0.13(+1.47%)
Jul 28, 2021 8.756 9.011 8.756 8.959 235,235 +0.24(+2.73%)
Jul 27, 2021 8.703 8.721 8.641 8.721 122,494 +0.00(+0.00%)
Jul 26, 2021 8.756 8.756 8.641 8.721 147,703 -0.01(-0.10%)
Jul 23, 2021 8.791 8.800 8.672 8.729 139,300 -0.04(-0.50%)
Jul 22, 2021 8.818 8.853 8.738 8.774 187,497 -0.01(-0.10%)
Jul 21, 2021 8.624 8.818 8.615 8.782 241,940 +0.22(+2.57%)
Jul 20, 2021 8.404 8.580 8.368 8.562 246,955 +0.15(+1.78%)
Jul 19, 2021 8.527 8.567 8.334 8.412 338,382 -0.21(-2.45%)
Jul 16, 2021 8.729 8.818 8.606 8.624 224,311 -0.04(-0.41%)
Jul 15, 2021 8.659 8.703 8.558 8.659 208,305 -0.04(-0.51%)
Jul 14, 2021 8.641 8.774 8.624 8.703 171,440 +0.05(+0.61%)
Jul 13, 2021 8.571 8.694 8.536 8.650 150,479 +0.04(+0.41%)
Jul 12, 2021 8.668 8.677 8.580 8.615 148,328 -0.05(-0.61%)
Jul 09, 2021 8.597 8.729 8.597 8.668 181,352 +0.06(+0.72%)
Jul 08, 2021 8.465 8.655 8.386 8.606 251,017 +0.04(+0.41%)
Jul 07, 2021 8.571 8.641 8.527 8.571 156,072 +0.00(+0.00%)
Jul 06, 2021 8.721 8.721 8.509 8.571 127,563 -0.14(-1.62%)
Jul 02, 2021 8.721 8.782 8.624 8.712 183,515 -0.03(-0.30%)
Jul 01, 2021 8.774 8.774 8.685 8.738 124,365 -0.05(-0.60%)
Jun 30, 2021 8.800 8.818 8.694 8.791 330,829 -0.04(-0.40%)
Jun 29, 2021 8.879 8.967 8.804 8.826 266,864 -0.04(-0.40%)
Jun 28, 2021 8.879 8.932 8.844 8.862 177,680 -0.01(-0.10%)
Jun 25, 2021 8.800 8.914 8.800 8.870 152,382 +0.05(+0.60%)
Jun 24, 2021 8.897 8.897 8.787 8.818 236,953 -0.03(-0.30%)
Jun 23, 2021 8.703 8.985 8.694 8.844 341,015 +0.15(+1.72%)
Jun 22, 2021 8.421 8.765 8.395 8.694 441,668 +0.25(+2.92%)
Jun 21, 2021 8.412 8.474 8.315 8.448 208,387 +0.05(+0.63%)
Jun 18, 2021 8.456 8.492 8.368 8.395 856,774 -0.16(-1.85%)
Jun 17, 2021 8.580 8.589 8.430 8.553 289,395 +0.00(+0.00%)
Jun 16, 2021 8.650 8.721 8.553 8.553 230,715 -0.12(-1.42%)
Jun 15, 2021 8.580 8.721 8.580 8.677 244,498 +0.04(+0.51%)
Jun 14, 2021 8.624 8.721 8.527 8.633 254,957 +0.05(+0.62%)
Jun 11, 2021 8.615 8.624 8.518 8.580 220,595 +0.03(+0.31%)
Jun 10, 2021 8.483 8.606 8.395 8.553 145,236 +0.07(+0.83%)
Jun 09, 2021 8.536 8.545 8.452 8.483 139,202 +0.01(+0.10%)
Jun 08, 2021 8.430 8.509 8.368 8.474 272,170 +0.06(+0.73%)
Jun 07, 2021 8.386 8.474 8.364 8.412 358,294 +0.04(+0.42%)
Jun 04, 2021 8.333 8.404 8.271 8.377 157,070 +0.04(+0.42%)
Jun 03, 2021 8.368 8.386 8.271 8.342 267,806 -0.02(-0.21%)
Jun 02, 2021 8.210 8.430 8.196 8.360 296,800 +0.14(+1.71%)
Jun 01, 2021 8.219 8.483 8.108 8.219 475,261 +0.27(+3.44%)
May 28, 2021 7.954 8.051 7.906 7.946 178,825 -0.01(-0.08%)
May 27, 2021 7.935 7.996 7.865 7.952 246,213 +0.03(+0.33%)
May 26, 2021 8.074 8.074 7.900 7.926 185,043 -0.08(-0.98%)
May 25, 2021 8.057 8.092 7.987 8.005 224,977 -0.04(-0.54%)
May 24, 2021 8.179 8.179 8.026 8.048 106,461 -0.05(-0.65%)
May 21, 2021 8.101 8.144 7.904 8.101 220,695 +0.04(+0.54%)
May 20, 2021 8.101 8.162 8.005 8.057 283,985 +0.02(+0.22%)
May 19, 2021 7.987 8.162 7.970 8.040 439,600 -0.06(-0.75%)
May 18, 2021 8.031 8.245 7.978 8.101 353,420 +0.15(+1.87%)
May 17, 2021 8.188 8.188 7.882 7.952 451,216 -0.22(-2.67%)
May 14, 2021 8.188 8.205 8.000 8.170 150,376 +0.13(+1.63%)
May 13, 2021 8.275 8.293 8.005 8.040 157,213 -0.28(-3.36%)
May 12, 2021 8.328 8.354 8.162 8.319 240,447 -0.05(-0.63%)
May 11, 2021 8.275 8.389 8.227 8.371 292,600 -0.08(-0.93%)
May 10, 2021 8.493 8.511 8.363 8.450 157,321 -0.04(-0.51%)
May 07, 2021 8.441 8.581 8.397 8.493 160,710 +0.05(+0.62%)
May 06, 2021 8.450 8.459 8.288 8.441 209,506 -0.03(-0.41%)
May 05, 2021 8.502 8.528 8.459 8.476 65,595 -0.01(-0.10%)
May 04, 2021 8.397 8.485 8.301 8.485 200,967 +0.04(+0.52%)
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.