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

TransAlta Corporation (NY: TAC )

7.220 -0.090 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2022 10.58 10.63 10.44 10.53 320,227 -0.00(-0.00%)
May 27, 2022 10.43 10.61 10.39 10.53 594,051 +0.17(+1.59%)
May 26, 2022 10.30 10.44 10.29 10.36 332,641 +0.14(+1.35%)
May 25, 2022 10.38 10.50 10.23 10.23 370,710 -0.22(-2.11%)
May 24, 2022 10.59 10.68 10.39 10.45 767,332 -0.07(-0.70%)
May 23, 2022 10.36 10.54 10.31 10.52 155,190 +0.19(+1.87%)
May 20, 2022 10.40 10.46 10.22 10.33 377,187 -0.06(-0.62%)
May 19, 2022 10.17 10.46 10.17 10.39 196,390 +0.17(+1.61%)
May 18, 2022 10.42 10.54 10.11 10.23 286,321 -0.17(-1.68%)
May 17, 2022 10.20 10.46 10.12 10.40 375,113 +0.34(+3.37%)
May 16, 2022 10.04 10.23 9.951 10.06 705,228 +0.08(+0.83%)
May 13, 2022 9.795 10.15 9.795 9.978 445,853 +0.23(+2.35%)
May 12, 2022 9.932 10.01 9.671 9.749 339,287 -0.27(-2.66%)
May 11, 2022 10.01 10.18 9.942 10.01 305,903 +0.02(+0.18%)
May 10, 2022 10.12 10.17 9.873 9.997 379,496 -0.02(-0.18%)
May 09, 2022 10.13 10.24 9.871 10.01 430,606 -0.08(-0.82%)
May 06, 2022 9.932 10.23 9.841 10.10 232,010 +0.27(+2.71%)
May 05, 2022 9.987 10.14 9.754 9.831 276,820 -0.19(-1.92%)
May 04, 2022 9.712 10.09 9.712 10.02 351,076 +0.37(+3.80%)
May 03, 2022 9.584 9.776 9.584 9.657 215,506 +0.05(+0.48%)
May 02, 2022 9.694 9.813 9.433 9.611 376,229 -0.23(-2.33%)
Apr 29, 2022 9.914 10.01 9.781 9.841 270,780 -0.13(-1.29%)
Apr 28, 2022 9.877 10.05 9.795 9.969 249,756 +0.12(+1.21%)
Apr 27, 2022 9.868 9.914 9.763 9.850 215,417 -0.06(-0.65%)
Apr 26, 2022 9.969 9.969 9.786 9.914 260,578 -0.11(-1.10%)
Apr 25, 2022 10.06 10.09 9.809 10.02 287,650 +0.01(+0.09%)
Apr 22, 2022 10.01 10.14 9.859 10.01 312,363 -0.05(-0.46%)
Apr 21, 2022 10.14 10.32 10.02 10.06 212,882 -0.04(-0.36%)
Apr 20, 2022 10.19 10.32 10.08 10.10 291,029 +0.04(+0.36%)
Apr 19, 2022 10.29 10.36 10.04 10.06 257,147 -0.14(-1.35%)
Apr 18, 2022 9.831 10.23 9.831 10.20 245,958 +0.31(+3.15%)
Apr 14, 2022 9.969 10.01 9.859 9.886 209,551 -0.05(-0.46%)
Apr 13, 2022 9.841 9.951 9.786 9.932 283,645 +0.10(+1.03%)
Apr 12, 2022 9.859 9.932 9.795 9.831 181,516 +0.03(+0.28%)
Apr 11, 2022 9.813 9.914 9.676 9.804 263,981 -0.03(-0.28%)
Apr 08, 2022 9.896 9.969 9.809 9.831 131,530 -0.04(-0.37%)
Apr 07, 2022 9.987 10.10 9.749 9.868 191,961 -0.06(-0.55%)
Apr 06, 2022 9.455 9.960 9.419 9.923 384,281 +0.33(+3.44%)
Apr 05, 2022 9.492 9.813 9.492 9.593 199,347 +0.10(+1.06%)
Apr 04, 2022 9.575 9.575 9.382 9.492 177,286 -0.04(-0.38%)
Apr 01, 2022 9.483 9.575 9.364 9.529 128,697 +0.03(+0.29%)
Mar 31, 2022 9.263 9.538 9.254 9.501 389,463 +0.25(+2.68%)
Mar 30, 2022 9.281 9.364 9.217 9.254 216,295 +0.00(+0.00%)
Mar 29, 2022 9.079 9.263 9.070 9.254 310,134 +0.24(+2.64%)
Mar 28, 2022 8.988 9.116 8.868 9.015 134,002 +0.08(+0.92%)
Mar 25, 2022 8.832 9.052 8.813 8.933 204,435 +0.13(+1.46%)
Mar 24, 2022 8.850 8.850 8.694 8.804 313,677 -0.02(-0.21%)
Mar 23, 2022 8.804 8.868 8.658 8.823 289,597 +0.00(+0.00%)
Mar 22, 2022 8.951 9.043 8.722 8.823 535,252 -0.30(-3.32%)
Mar 21, 2022 9.107 9.189 9.089 9.125 189,003 -0.03(-0.30%)
Mar 18, 2022 9.199 9.281 9.116 9.153 307,704 -0.04(-0.40%)
Mar 17, 2022 9.107 9.281 9.107 9.189 182,096 +0.06(+0.60%)
Mar 16, 2022 9.162 9.309 9.070 9.134 220,509 +0.04(+0.40%)
Mar 15, 2022 8.804 9.134 8.781 9.098 270,337 +0.28(+3.12%)
Mar 14, 2022 8.997 9.034 8.731 8.823 245,132 -0.18(-2.04%)
Mar 11, 2022 9.089 9.134 8.997 9.006 165,794 -0.06(-0.61%)
Mar 10, 2022 9.015 9.061 207,858 -0.02(-0.20%)
Mar 09, 2022 9.070 9.235 9.066 9.079 174,846 +0.00(+0.00%)
Mar 08, 2022 9.061 9.231 9.043 9.079 207,602 +0.05(+0.51%)
Mar 07, 2022 9.089 9.144 9.011 9.034 290,389 +0.00(+0.00%)
Mar 04, 2022 8.878 9.125 8.850 9.034 187,167 +0.09(+1.03%)
Mar 03, 2022 8.979 9.052 8.868 8.942 344,031 -0.01(-0.10%)
Mar 02, 2022 9.070 9.180 8.942 8.951 307,424 -0.12(-1.31%)
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.