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

TransAlta Corporation (NY: TAC )

7.280 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM 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 (%)
Jul 29, 2022 10.36 10.49 10.30 10.40 787,488 +0.05(+0.53%)
Jul 28, 2022 10.29 10.48 10.25 10.35 755,317 +0.09(+0.89%)
Jul 27, 2022 10.22 10.29 10.20 10.26 345,847 +0.05(+0.45%)
Jul 26, 2022 10.23 10.47 10.20 10.21 679,227 -0.05(-0.44%)
Jul 25, 2022 10.22 10.27 10.13 10.26 254,091 +0.05(+0.45%)
Jul 22, 2022 10.44 10.47 10.12 10.21 205,971 -0.23(-2.18%)
Jul 21, 2022 10.55 10.55 10.32 10.44 220,818 -0.13(-1.21%)
Jul 20, 2022 10.69 10.70 10.44 10.57 293,002 -0.13(-1.19%)
Jul 19, 2022 10.69 10.80 10.65 10.70 258,377 +0.08(+0.77%)
Jul 18, 2022 10.60 10.73 10.58 10.61 268,410 +0.05(+0.52%)
Jul 15, 2022 10.48 10.56 10.35 10.56 251,356 +0.13(+1.22%)
Jul 14, 2022 10.34 10.44 10.23 10.43 187,612 -0.06(-0.61%)
Jul 13, 2022 10.48 10.61 10.45 10.50 233,872 -0.02(-0.17%)
Jul 12, 2022 10.41 10.54 10.40 10.51 263,614 +0.05(+0.52%)
Jul 11, 2022 10.50 10.56 10.29 10.46 239,929 -0.13(-1.21%)
Jul 08, 2022 10.36 10.66 10.36 10.59 383,598 +0.19(+1.84%)
Jul 07, 2022 10.43 10.62 10.36 10.39 306,291 +0.08(+0.80%)
Jul 06, 2022 10.30 10.36 10.09 10.31 249,531 +0.03(+0.27%)
Jul 05, 2022 10.50 10.50 10.04 10.29 380,460 -0.30(-2.84%)
Jul 01, 2022 10.41 10.59 10.37 10.59 145,546 +0.20(+1.93%)
Jun 30, 2022 10.44 10.45 10.23 10.39 361,021 -0.08(-0.78%)
Jun 29, 2022 10.39 10.49 10.31 10.47 208,079 +0.11(+1.06%)
Jun 28, 2022 10.11 10.41 10.11 10.36 267,370 +0.18(+1.79%)
Jun 27, 2022 10.06 10.25 10.00 10.18 449,004 +0.16(+1.64%)
Jun 24, 2022 9.921 10.01 9.844 10.01 290,916 +0.17(+1.76%)
Jun 23, 2022 9.857 9.912 9.693 9.839 229,972 +0.04(+0.37%)
Jun 22, 2022 9.457 9.812 9.320 9.803 311,025 +0.26(+2.67%)
Jun 21, 2022 9.566 9.621 9.438 9.548 366,992 +0.03(+0.29%)
Jun 17, 2022 9.967 9.985 9.466 9.520 1,207,297 -0.51(-5.09%)
Jun 16, 2022 10.13 10.17 9.894 10.03 452,246 -0.24(-2.31%)
Jun 15, 2022 10.39 10.46 10.03 10.27 884,186 -0.09(-0.88%)
Jun 14, 2022 10.24 10.38 10.19 10.36 929,509 +0.08(+0.80%)
Jun 13, 2022 10.29 10.29 9.949 10.28 518,719 -0.01(-0.09%)
Jun 10, 2022 10.35 10.35 10.18 10.29 257,358 -0.10(-0.96%)
Jun 09, 2022 10.50 10.56 10.39 10.39 157,365 -0.10(-0.96%)
Jun 08, 2022 10.43 10.61 10.43 10.49 233,808 -0.01(-0.09%)
Jun 07, 2022 10.41 10.62 10.40 10.50 206,853 +0.05(+0.52%)
Jun 06, 2022 10.53 10.66 10.42 10.44 334,091 -0.05(-0.52%)
Jun 03, 2022 10.42 10.63 10.42 10.50 234,902 +0.03(+0.26%)
Jun 02, 2022 10.44 10.57 10.37 10.47 226,713 +0.04(+0.35%)
Jun 01, 2022 10.39 10.48 10.30 10.43 253,466 +0.05(+0.53%)
May 31, 2022 10.43 10.48 10.29 10.38 324,897 -0.00(-0.00%)
May 27, 2022 10.28 10.46 10.24 10.38 602,714 +0.16(+1.59%)
May 26, 2022 10.15 10.29 10.14 10.21 337,492 +0.14(+1.35%)
May 25, 2022 10.23 10.35 10.08 10.08 376,116 -0.22(-2.11%)
May 24, 2022 10.44 10.52 10.24 10.30 778,523 -0.07(-0.70%)
May 23, 2022 10.21 10.39 10.16 10.37 157,453 +0.19(+1.86%)
May 20, 2022 10.25 10.31 10.07 10.18 382,688 -0.06(-0.62%)
May 19, 2022 10.02 10.30 10.02 10.24 199,254 +0.16(+1.61%)
May 18, 2022 10.27 10.38 9.966 10.08 290,496 -0.17(-1.68%)
May 17, 2022 10.05 10.30 9.970 10.25 380,583 +0.33(+3.37%)
May 16, 2022 9.898 10.08 9.808 9.916 715,512 +0.08(+0.83%)
May 13, 2022 9.654 10.01 9.654 9.835 452,355 +0.23(+2.35%)
May 12, 2022 9.790 9.871 9.532 9.609 344,235 -0.26(-2.66%)
May 11, 2022 9.871 10.04 9.799 9.871 310,364 +0.02(+0.18%)
May 10, 2022 9.970 10.02 9.731 9.853 385,030 -0.02(-0.18%)
May 09, 2022 9.988 10.10 9.729 9.871 436,886 -0.08(-0.82%)
May 06, 2022 9.790 10.08 9.699 9.952 235,394 +0.26(+2.71%)
May 05, 2022 9.844 9.997 9.613 9.690 280,857 -0.19(-1.92%)
May 04, 2022 9.573 9.948 9.573 9.880 356,196 +0.36(+3.80%)
May 03, 2022 9.446 9.636 9.446 9.518 218,649 +0.05(+0.48%)
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.