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

TransAlta Corporation (NY: TAC )

7.195 -0.085 (-1.17%)
Streaming Delayed Price Updated: 11:36 AM EDT, Jun 11, 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 (%)
Nov 30, 2022 8.421 8.700 8.337 8.690 311,556 +0.37(+4.42%)
Nov 29, 2022 8.488 8.497 8.295 8.322 448,877 -0.23(-2.69%)
Nov 28, 2022 8.690 8.718 8.525 8.552 347,060 -0.17(-1.90%)
Nov 25, 2022 8.598 8.755 8.580 8.718 194,726 +0.09(+1.07%)
Nov 23, 2022 8.699 8.699 8.525 8.626 278,532 -0.06(-0.74%)
Nov 22, 2022 8.488 8.699 8.488 8.690 393,193 +0.20(+2.38%)
Nov 21, 2022 8.488 8.561 8.396 8.488 337,883 -0.08(-0.97%)
Nov 18, 2022 8.552 8.644 8.442 8.571 308,582 +0.03(+0.32%)
Nov 17, 2022 8.515 8.607 8.442 8.543 371,724 -0.08(-0.96%)
Nov 16, 2022 8.433 8.764 8.414 8.626 502,898 +0.14(+1.63%)
Nov 15, 2022 8.626 8.676 8.451 8.488 325,069 -0.05(-0.54%)
Nov 14, 2022 8.782 8.791 8.506 8.534 634,585 -0.21(-2.42%)
Nov 11, 2022 8.709 8.773 8.598 8.745 379,496 +0.02(+0.21%)
Nov 10, 2022 8.847 8.902 8.653 8.727 486,020 +0.11(+1.28%)
Nov 09, 2022 8.663 8.856 8.580 8.617 789,181 -0.03(-0.32%)
Nov 08, 2022 8.672 8.911 8.515 8.644 935,024 +0.60(+7.43%)
Nov 07, 2022 7.936 8.046 7.761 8.046 606,826 +0.16(+1.98%)
Nov 04, 2022 7.964 8.014 7.835 7.890 440,533 +0.04(+0.47%)
Nov 03, 2022 7.817 7.886 7.743 7.853 301,725 -0.02(-0.23%)
Nov 02, 2022 8.010 7.853 7.872 471,729 -0.09(-1.15%)
Nov 01, 2022 8.120 8.203 7.927 7.964 488,833 -0.15(-1.81%)
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%)
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.