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

TransAlta Corporation (NY: TAC )

9.800 +0.500 (+5.38%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2024 7.154 7.284 7.129 7.164 719,005 +0.05(+0.76%)
May 30, 2024 6.992 7.150 6.952 7.111 682,907 +0.14(+1.99%)
May 29, 2024 6.923 6.992 6.848 6.972 523,310 -0.06(-0.84%)
May 28, 2024 7.051 7.185 6.967 7.031 950,806 +0.01(+0.14%)
May 24, 2024 6.853 7.051 6.794 7.022 931,220 +0.17(+2.45%)
May 23, 2024 7.002 7.012 6.784 6.853 716,408 -0.15(-2.12%)
May 22, 2024 7.091 7.130 6.982 7.002 460,358 -0.12(-1.67%)
May 21, 2024 7.120 7.170 7.056 7.120 619,238 -0.06(-0.83%)
May 20, 2024 7.130 7.219 7.081 7.180 383,706 +0.04(+0.55%)
May 17, 2024 7.209 7.214 7.071 7.140 602,860 -0.09(-1.23%)
May 16, 2024 7.081 7.229 7.042 7.229 580,469 +0.16(+2.24%)
May 15, 2024 6.933 7.086 6.893 7.071 775,421 +0.19(+2.73%)
May 14, 2024 6.972 7.061 6.814 6.883 845,366 -0.08(-1.14%)
May 13, 2024 7.071 7.111 6.913 6.962 844,283 -0.08(-1.12%)
May 10, 2024 7.120 7.209 7.002 7.041 1,992,140 -0.10(-1.38%)
May 09, 2024 7.219 7.249 7.053 7.140 1,456,867 -0.10(-1.37%)
May 08, 2024 7.012 7.249 6.972 7.239 1,118,601 +0.21(+2.95%)
May 07, 2024 7.170 7.170 6.913 7.031 1,243,169 -0.11(-1.52%)
May 06, 2024 7.031 7.180 7.022 7.140 1,079,913 +0.15(+2.12%)
May 03, 2024 6.764 7.061 6.725 6.992 1,464,591 +0.32(+4.74%)
May 02, 2024 6.666 6.755 6.606 6.675 675,723 +0.06(+0.90%)
May 01, 2024 6.616 6.725 6.507 6.616 779,327 +0.05(+0.75%)
Apr 30, 2024 6.497 6.596 6.438 6.567 562,366 +0.04(+0.61%)
Apr 29, 2024 6.596 6.616 6.473 6.527 661,667 -0.03(-0.45%)
Apr 26, 2024 6.735 6.784 6.517 6.557 852,373 -0.20(-2.93%)
Apr 25, 2024 6.497 6.764 6.438 6.755 1,731,659 +0.21(+3.17%)
Apr 24, 2024 6.438 6.567 6.428 6.547 686,855 +0.10(+1.53%)
Apr 23, 2024 6.428 6.557 6.389 6.448 842,822 +0.03(+0.46%)
Apr 22, 2024 6.319 6.473 6.290 6.418 1,016,614 +0.04(+0.62%)
Apr 19, 2024 6.339 6.478 6.309 6.379 1,691,457 +0.02(+0.31%)
Apr 18, 2024 6.181 6.369 6.151 6.359 995,467 +0.21(+3.38%)
Apr 17, 2024 6.082 6.186 6.067 6.151 1,048,097 +0.11(+1.80%)
Apr 16, 2024 5.993 6.072 5.874 6.042 1,129,995 +0.01(+0.16%)
Apr 15, 2024 6.023 6.052 5.949 6.033 1,056,750 +0.04(+0.66%)
Apr 12, 2024 6.072 6.161 5.944 5.993 749,212 -0.11(-1.78%)
Apr 11, 2024 6.092 6.201 5.934 6.102 1,276,080 +0.03(+0.49%)
Apr 10, 2024 6.161 6.171 5.993 6.072 1,059,967 -0.18(-2.85%)
Apr 09, 2024 6.230 6.319 6.191 6.250 702,816 +0.06(+0.96%)
Apr 08, 2024 6.290 6.339 6.161 6.191 760,256 -0.08(-1.26%)
Apr 05, 2024 6.280 6.290 6.191 6.270 579,997 -0.08(-1.25%)
Apr 04, 2024 6.309 6.389 6.280 6.349 634,984 +0.08(+1.26%)
Apr 03, 2024 6.260 6.324 6.191 6.270 687,853 -0.01(-0.16%)
Apr 02, 2024 6.339 6.369 6.230 6.280 514,484 -0.06(-0.94%)
Apr 01, 2024 6.379 6.399 6.300 6.339 576,482 -0.02(-0.31%)
Mar 28, 2024 6.399 6.349 6.349 6.359 942,710 -0.02(-0.31%)
Mar 27, 2024 6.339 6.418 6.329 6.379 613,333 +0.06(+0.94%)
Mar 26, 2024 6.280 6.403 6.240 6.319 827,049 +0.08(+1.27%)
Mar 25, 2024 6.399 6.426 6.211 6.240 1,077,218 -0.15(-2.32%)
Mar 22, 2024 6.349 6.478 6.329 6.389 566,867 +0.05(+0.78%)
Mar 21, 2024 6.359 6.408 6.334 6.339 816,647 +0.03(+0.47%)
Mar 20, 2024 6.250 6.309 6.156 6.309 1,617,207 +0.05(+0.79%)
Mar 19, 2024 6.359 6.488 6.250 6.260 930,590 -0.16(-2.47%)
Mar 18, 2024 6.270 6.468 6.191 6.418 659,044 +0.18(+2.85%)
Mar 15, 2024 6.418 6.488 6.216 6.240 1,848,832 -0.21(-3.22%)
Mar 14, 2024 6.497 6.552 6.423 6.448 518,875 -0.07(-1.06%)
Mar 13, 2024 6.389 6.547 6.309 6.517 863,649 +0.12(+1.85%)
Mar 12, 2024 6.774 6.774 6.379 6.399 1,131,330 -0.40(-5.82%)
Mar 11, 2024 6.824 6.853 6.725 6.794 641,898 -0.07(-1.01%)
Mar 08, 2024 6.883 6.913 6.755 6.863 881,693 +0.04(+0.58%)
Mar 07, 2024 6.814 6.841 6.764 6.824 601,573 +0.05(+0.73%)
Mar 06, 2024 6.804 6.844 6.745 6.774 532,269 +0.04(+0.59%)
Mar 05, 2024 6.715 6.804 6.680 6.735 465,264 -0.01(-0.15%)
Mar 04, 2024 6.735 6.834 6.695 6.745 462,653 -0.01(-0.15%)
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.