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 31, 2023 9.450 9.768 9.441 9.697 672,979 +0.20(+2.10%)
Jul 28, 2023 9.412 9.507 9.412 9.498 372,583 +0.07(+0.70%)
Jul 27, 2023 9.564 9.564 9.365 9.431 446,354 -0.12(-1.29%)
Jul 26, 2023 9.830 9.839 9.531 9.555 398,162 -0.25(-2.52%)
Jul 25, 2023 9.744 9.830 9.706 9.801 281,545 +0.06(+0.58%)
Jul 24, 2023 9.687 9.754 9.611 9.744 304,872 +0.09(+0.88%)
Jul 21, 2023 9.706 9.743 9.573 9.659 469,233 +0.13(+1.40%)
Jul 20, 2023 9.507 9.536 9.331 9.526 230,288 +0.04(+0.40%)
Jul 19, 2023 9.374 9.526 9.346 9.488 291,666 +0.11(+1.22%)
Jul 18, 2023 9.355 9.460 9.308 9.374 294,835 +0.01(+0.10%)
Jul 17, 2023 9.355 9.379 9.184 9.365 527,009 -0.04(-0.40%)
Jul 14, 2023 9.498 9.626 9.374 9.403 663,410 -0.17(-1.79%)
Jul 13, 2023 9.450 9.640 9.327 9.573 921,675 +0.16(+1.72%)
Jul 12, 2023 8.928 9.422 8.871 9.412 1,137,125 +0.52(+5.88%)
Jul 11, 2023 8.434 8.904 8.253 8.890 1,312,958 +0.14(+1.63%)
Jul 10, 2023 8.899 8.937 8.728 8.747 271,723 -0.21(-2.33%)
Jul 07, 2023 8.814 8.973 8.809 8.956 317,458 +0.11(+1.29%)
Jul 06, 2023 8.937 8.966 8.804 8.842 249,061 -0.10(-1.17%)
Jul 05, 2023 8.928 9.004 8.823 8.947 242,062 -0.02(-0.21%)
Jul 03, 2023 8.880 9.042 8.856 8.966 113,900 +0.08(+0.85%)
Jun 30, 2023 8.709 8.909 8.690 8.890 390,837 +0.14(+1.63%)
Jun 29, 2023 8.671 8.761 8.595 8.747 274,468 +0.08(+0.88%)
Jun 28, 2023 8.804 8.804 8.609 8.671 420,449 -0.13(-1.51%)
Jun 27, 2023 8.861 8.880 8.785 8.804 185,802 -0.04(-0.43%)
Jun 26, 2023 8.833 8.871 8.728 8.842 295,524 +0.02(+0.22%)
Jun 23, 2023 9.108 9.118 8.818 8.823 273,422 -0.32(-3.53%)
Jun 22, 2023 9.203 9.203 9.089 9.146 287,281 -0.03(-0.31%)
Jun 21, 2023 9.222 9.222 9.099 9.175 311,348 -0.01(-0.10%)
Jun 20, 2023 9.260 9.260 9.061 9.184 408,959 -0.07(-0.72%)
Jun 16, 2023 9.137 9.322 9.118 9.251 1,314,012 +0.09(+0.93%)
Jun 15, 2023 9.089 9.175 9.013 9.165 338,815 +0.11(+1.26%)
Jun 14, 2023 9.222 9.232 8.980 9.051 435,734 -0.18(-1.95%)
Jun 13, 2023 9.260 9.317 9.208 9.232 321,583 +0.00(+0.00%)
Jun 12, 2023 9.355 9.360 9.175 9.232 414,956 -0.15(-1.62%)
Jun 09, 2023 9.441 9.498 9.341 9.384 306,705 -0.06(-0.60%)
Jun 08, 2023 9.536 9.564 9.407 9.441 292,377 -0.07(-0.70%)
Jun 07, 2023 9.393 9.517 9.327 9.507 261,593 +0.18(+1.93%)
Jun 06, 2023 9.346 9.355 9.255 9.327 254,856 +0.01(+0.10%)
Jun 05, 2023 9.327 9.393 9.274 9.317 195,079 -0.07(-0.71%)
Jun 02, 2023 9.241 9.393 9.213 9.384 206,938 +0.19(+2.07%)
Jun 01, 2023 9.156 9.270 9.156 9.194 265,665 +0.05(+0.52%)
May 31, 2023 9.118 9.175 9.023 9.146 266,102 +0.04(+0.48%)
May 30, 2023 8.971 9.136 8.971 9.103 304,757 +0.22(+2.43%)
May 26, 2023 8.905 8.910 8.816 8.886 141,924 +0.02(+0.21%)
May 25, 2023 9.009 9.009 8.811 8.868 207,968 -0.08(-0.84%)
May 24, 2023 9.140 9.168 8.915 8.943 243,554 -0.22(-2.36%)
May 23, 2023 9.253 9.253 9.098 9.159 199,343 -0.08(-0.81%)
May 22, 2023 9.140 9.258 9.140 9.234 122,082 +0.09(+1.03%)
May 19, 2023 9.309 9.318 9.131 9.140 205,138 -0.10(-1.12%)
May 18, 2023 9.178 9.258 9.037 9.244 175,884 +0.09(+1.03%)
May 17, 2023 9.103 9.168 8.994 9.150 268,939 +0.05(+0.52%)
May 16, 2023 9.272 9.281 9.065 9.103 244,437 -0.18(-1.93%)
May 15, 2023 9.159 9.281 9.159 9.281 330,782 +0.18(+1.96%)
May 12, 2023 9.140 9.140 8.999 9.103 356,242 +0.03(+0.31%)
May 11, 2023 9.319 9.319 9.056 9.074 285,732 -0.25(-2.72%)
May 10, 2023 9.385 9.394 9.159 9.328 372,221 -0.04(-0.40%)
May 09, 2023 9.150 9.465 9.131 9.366 607,594 +0.18(+1.94%)
May 08, 2023 9.009 9.291 9.009 9.187 383,680 +0.24(+2.63%)
May 05, 2023 9.027 9.150 8.839 8.952 540,072 +0.32(+3.70%)
May 04, 2023 8.491 8.647 8.444 8.632 445,088 +0.17(+2.00%)
May 03, 2023 8.407 8.590 8.407 8.463 336,725 +0.04(+0.45%)
May 02, 2023 8.501 8.501 8.317 8.426 336,681 -0.05(-0.55%)
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.