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 (%)
May 31, 2023 9.174 9.232 9.079 9.203 264,460 +0.04(+0.48%)
May 30, 2023 9.027 9.192 9.027 9.159 302,876 +0.22(+2.43%)
May 26, 2023 8.960 8.965 8.871 8.942 141,048 +0.02(+0.21%)
May 25, 2023 9.065 9.065 8.866 8.923 206,685 -0.08(-0.84%)
May 24, 2023 9.197 9.225 8.970 8.998 242,051 -0.22(-2.36%)
May 23, 2023 9.311 9.311 9.154 9.216 198,113 -0.08(-0.81%)
May 22, 2023 9.197 9.315 9.197 9.292 121,329 +0.09(+1.03%)
May 19, 2023 9.367 9.376 9.188 9.197 203,872 -0.10(-1.12%)
May 18, 2023 9.235 9.315 9.093 9.301 174,798 +0.09(+1.03%)
May 17, 2023 9.159 9.225 9.050 9.206 267,280 +0.05(+0.52%)
May 16, 2023 9.329 9.339 9.121 9.159 242,928 -0.18(-1.93%)
May 15, 2023 9.216 9.339 9.216 9.339 328,741 +0.18(+1.96%)
May 12, 2023 9.197 9.197 9.055 9.159 354,043 +0.03(+0.31%)
May 11, 2023 9.377 9.377 9.112 9.131 283,969 -0.26(-2.72%)
May 10, 2023 9.443 9.452 9.216 9.386 369,924 -0.04(-0.40%)
May 09, 2023 9.206 9.523 9.188 9.424 603,845 +0.18(+1.94%)
May 08, 2023 9.065 9.348 9.065 9.244 381,312 +0.24(+2.63%)
May 05, 2023 9.083 9.206 8.894 9.008 536,739 +0.32(+3.70%)
May 04, 2023 8.544 8.700 8.497 8.686 442,341 +0.17(+2.00%)
May 03, 2023 8.459 8.643 8.459 8.516 334,647 +0.04(+0.45%)
May 02, 2023 8.554 8.554 8.369 8.478 334,603 -0.05(-0.55%)
May 01, 2023 8.431 8.615 8.431 8.525 217,342 +0.09(+1.01%)
Apr 28, 2023 8.270 8.464 8.270 8.440 168,106 +0.09(+1.13%)
Apr 27, 2023 8.251 8.393 8.251 8.345 338,304 +0.11(+1.38%)
Apr 26, 2023 8.308 8.308 8.151 8.232 275,975 -0.05(-0.57%)
Apr 25, 2023 8.317 8.364 8.241 8.279 287,495 -0.05(-0.57%)
Apr 24, 2023 8.336 8.345 8.241 8.326 229,029 -0.02(-0.23%)
Apr 21, 2023 8.308 8.364 8.251 8.345 262,795 -0.01(-0.11%)
Apr 20, 2023 8.345 8.421 8.270 8.355 272,052 -0.06(-0.67%)
Apr 19, 2023 8.402 8.497 8.402 8.412 220,161 -0.06(-0.67%)
Apr 18, 2023 8.610 8.610 8.355 8.468 314,789 -0.12(-1.43%)
Apr 17, 2023 8.752 8.752 8.516 8.591 319,281 -0.13(-1.52%)
Apr 14, 2023 8.828 8.828 8.672 8.724 380,461 -0.06(-0.65%)
Apr 13, 2023 8.677 8.800 8.615 8.781 367,415 +0.09(+1.09%)
Apr 12, 2023 8.459 8.762 8.449 8.686 504,671 +0.28(+3.38%)
Apr 11, 2023 8.374 8.445 8.336 8.402 214,724 +0.03(+0.34%)
Apr 10, 2023 8.326 8.393 8.279 8.374 148,614 +0.02(+0.23%)
Apr 06, 2023 8.289 8.393 8.279 8.355 236,814 +0.07(+0.80%)
Apr 05, 2023 8.298 8.426 8.241 8.289 389,273 -0.01(-0.11%)
Apr 04, 2023 8.298 8.374 8.274 8.298 329,889 -0.03(-0.34%)
Apr 03, 2023 8.289 8.341 8.203 8.326 278,402 +0.05(+0.57%)
Mar 31, 2023 8.090 8.336 8.090 8.279 444,209 +0.25(+3.06%)
Mar 30, 2023 7.957 8.071 7.853 8.033 339,584 +0.12(+1.55%)
Mar 29, 2023 7.702 7.962 7.655 7.910 550,520 +0.26(+3.47%)
Mar 28, 2023 7.503 7.664 7.456 7.645 227,140 +0.12(+1.64%)
Mar 27, 2023 7.484 7.565 7.456 7.522 214,908 +0.10(+1.40%)
Mar 24, 2023 7.333 7.432 7.276 7.418 214,671 +0.06(+0.77%)
Mar 23, 2023 7.409 7.541 7.333 7.361 309,339 -0.06(-0.77%)
Mar 22, 2023 7.456 7.541 7.357 7.418 313,976 -0.05(-0.63%)
Mar 21, 2023 7.560 7.659 7.447 7.465 386,009 -0.08(-1.00%)
Mar 20, 2023 7.588 7.711 7.513 7.541 348,577 +0.00(+0.00%)
Mar 17, 2023 7.693 7.693 7.499 7.541 479,270 -0.16(-2.09%)
Mar 16, 2023 7.702 7.726 7.437 7.702 360,416 +0.00(+0.00%)
Mar 15, 2023 7.711 7.730 7.574 7.702 364,841 -0.07(-0.85%)
Mar 14, 2023 7.721 7.920 7.678 7.768 511,490 +0.10(+1.36%)
Mar 13, 2023 7.702 7.825 7.636 7.664 556,204 -0.07(-0.86%)
Mar 10, 2023 7.853 7.872 7.674 7.730 459,136 -0.09(-1.09%)
Mar 09, 2023 8.005 8.005 7.787 7.816 474,345 -0.17(-2.13%)
Mar 08, 2023 8.099 8.109 7.891 7.986 316,835 -0.12(-1.52%)
Mar 07, 2023 8.156 8.241 8.014 8.109 341,693 -0.02(-0.23%)
Mar 06, 2023 8.014 8.156 7.986 8.128 325,475 +0.13(+1.66%)
Mar 03, 2023 7.891 8.043 7.858 7.995 296,650 +0.12(+1.56%)
Mar 02, 2023 7.683 7.967 7.598 7.872 396,492 +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.