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

TransAlta Corporation (NY: TAC )

7.260 +0.080 (+1.11%)
Streaming Delayed Price Updated: 10:29 AM EDT, Jun 10, 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 (%)
Oct 31, 2022 8.065 8.111 7.955 8.111 325,427 -0.02(-0.23%)
Oct 28, 2022 8.249 8.322 8.060 8.129 248,300 -0.13(-1.56%)
Oct 27, 2022 8.037 8.274 8.037 8.258 327,591 +0.22(+2.75%)
Oct 26, 2022 8.083 8.120 7.987 8.037 235,806 -0.02(-0.23%)
Oct 25, 2022 7.890 8.148 7.890 8.056 396,494 +0.16(+1.98%)
Oct 24, 2022 7.826 7.909 7.715 7.899 228,050 +0.11(+1.42%)
Oct 21, 2022 7.587 7.812 7.467 7.789 683,253 +0.28(+3.67%)
Oct 20, 2022 7.651 7.780 7.513 7.513 557,886 -0.08(-1.09%)
Oct 19, 2022 7.614 7.706 7.550 7.596 379,987 -0.07(-0.96%)
Oct 18, 2022 7.688 7.798 7.567 7.669 285,166 +0.06(+0.72%)
Oct 17, 2022 7.338 7.734 7.320 7.614 605,324 +0.40(+5.48%)
Oct 14, 2022 7.283 7.499 7.173 7.219 684,328 -0.05(-0.63%)
Oct 13, 2022 7.053 7.338 6.943 7.265 547,225 +0.10(+1.41%)
Oct 12, 2022 7.403 7.504 7.154 7.164 331,382 -0.28(-3.71%)
Oct 11, 2022 7.467 7.550 7.371 7.440 396,185 -0.07(-0.98%)
Oct 10, 2022 7.633 7.633 7.486 7.513 247,669 -0.15(-1.92%)
Oct 07, 2022 7.743 7.853 7.633 7.660 367,686 -0.16(-2.00%)
Oct 06, 2022 8.194 8.203 7.761 7.817 616,734 -0.42(-5.13%)
Oct 05, 2022 8.552 8.552 8.150 8.240 464,904 -0.34(-3.97%)
Oct 04, 2022 8.525 8.672 8.525 8.580 432,273 +0.08(+0.97%)
Oct 03, 2022 8.230 8.557 8.230 8.497 573,448 +0.38(+4.64%)
Sep 30, 2022 8.175 8.249 8.111 8.120 334,612 -0.06(-0.79%)
Sep 29, 2022 8.378 8.378 8.111 8.184 406,869 -0.20(-2.41%)
Sep 28, 2022 8.387 8.506 8.350 8.387 729,643 +0.03(+0.33%)
Sep 27, 2022 8.525 8.589 8.304 8.359 637,586 -0.11(-1.30%)
Sep 26, 2022 8.653 8.653 8.405 8.469 549,148 -0.17(-2.02%)
Sep 23, 2022 8.607 8.695 8.561 8.644 583,959 -0.07(-0.84%)
Sep 22, 2022 8.598 8.837 8.571 8.718 459,579 +0.12(+1.39%)
Sep 21, 2022 8.663 8.781 8.557 8.598 344,594 -0.03(-0.32%)
Sep 20, 2022 8.791 8.801 8.552 8.626 493,465 -0.21(-2.39%)
Sep 19, 2022 8.626 8.860 8.580 8.837 365,779 +0.20(+2.34%)
Sep 16, 2022 8.378 8.658 8.304 8.635 747,220 +0.26(+3.07%)
Sep 15, 2022 8.589 8.617 8.250 8.378 418,189 -0.22(-2.57%)
Sep 14, 2022 8.617 8.686 8.580 8.598 245,239 +0.01(+0.11%)
Sep 13, 2022 8.663 8.709 8.529 8.589 321,050 -0.19(-2.20%)
Sep 12, 2022 8.782 8.851 8.736 8.782 245,837 +0.06(+0.74%)
Sep 09, 2022 8.607 8.750 8.607 8.718 345,948 +0.17(+2.05%)
Sep 08, 2022 8.451 8.598 8.405 8.543 233,420 +0.09(+1.09%)
Sep 07, 2022 8.350 8.497 8.295 8.451 390,999 +0.09(+1.10%)
Sep 06, 2022 8.341 8.387 8.198 8.359 615,137 -0.01(-0.11%)
Sep 02, 2022 8.580 8.617 8.359 8.368 312,933 -0.20(-2.36%)
Sep 01, 2022 8.598 8.598 8.433 8.571 501,319 -0.06(-0.64%)
Aug 31, 2022 8.552 8.672 8.451 8.626 547,809 +0.10(+1.16%)
Aug 30, 2022 8.745 8.836 8.508 8.527 600,922 -0.27(-3.11%)
Aug 29, 2022 9.055 9.055 8.727 8.800 887,648 -0.26(-2.82%)
Aug 26, 2022 9.228 9.310 9.009 9.055 386,864 -0.16(-1.78%)
Aug 25, 2022 9.119 9.301 8.973 9.219 548,916 +0.15(+1.71%)
Aug 24, 2022 8.873 9.064 8.864 9.064 427,403 +0.15(+1.63%)
Aug 23, 2022 8.964 8.973 8.827 8.918 421,309 -0.03(-0.31%)
Aug 22, 2022 8.991 9.009 8.891 8.946 380,760 -0.10(-1.11%)
Aug 19, 2022 9.046 9.100 9.009 9.046 204,077 +0.00(+0.00%)
Aug 18, 2022 9.009 9.128 8.964 9.046 346,413 +0.04(+0.40%)
Aug 17, 2022 9.091 9.173 8.941 9.009 388,478 -0.15(-1.59%)
Aug 16, 2022 9.100 9.246 9.055 9.155 405,924 +0.05(+0.50%)
Aug 15, 2022 9.018 9.187 8.909 9.110 556,131 +0.05(+0.50%)
Aug 12, 2022 9.119 9.196 9.055 9.064 315,747 -0.03(-0.30%)
Aug 11, 2022 8.973 9.237 8.909 9.091 490,620 +0.12(+1.32%)
Aug 10, 2022 9.419 9.483 8.946 8.973 714,701 -0.45(-4.74%)
Aug 09, 2022 9.519 9.570 9.255 9.419 858,845 -0.15(-1.62%)
Aug 08, 2022 9.738 9.793 9.365 9.574 1,217,558 -0.14(-1.41%)
Aug 05, 2022 10.08 10.13 9.469 9.711 720,456 -0.62(-6.00%)
Aug 04, 2022 10.20 10.38 10.11 10.33 958,581 +0.15(+1.43%)
Aug 03, 2022 10.29 10.29 10.07 10.18 253,941 -0.12(-1.15%)
Aug 02, 2022 10.33 10.39 10.23 10.30 260,385 -0.01(-0.09%)
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.