Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TransAlta Corporation (NY: TAC )

7.200 UNCHANGED
Streaming Delayed 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, 2022 10.50 10.54 10.36 10.44 322,892 -0.00(-0.00%)
May 27, 2022 10.34 10.52 10.31 10.44 598,995 +0.16(+1.59%)
May 26, 2022 10.21 10.35 10.21 10.28 335,410 +0.14(+1.34%)
May 25, 2022 10.30 10.41 10.14 10.14 373,795 -0.22(-2.11%)
May 24, 2022 10.51 10.59 10.31 10.36 773,718 -0.07(-0.70%)
May 23, 2022 10.28 10.46 10.22 10.43 156,481 +0.19(+1.86%)
May 20, 2022 10.31 10.38 10.14 10.24 380,327 -0.06(-0.62%)
May 19, 2022 10.09 10.37 10.09 10.31 198,024 +0.16(+1.61%)
May 18, 2022 10.33 10.45 10.03 10.14 288,704 -0.17(-1.68%)
May 17, 2022 10.11 10.37 10.03 10.31 378,234 +0.34(+3.37%)
May 16, 2022 9.960 10.15 9.869 9.978 711,097 +0.08(+0.83%)
May 13, 2022 9.714 10.07 9.714 9.896 449,564 +0.23(+2.35%)
May 12, 2022 9.850 9.932 9.591 9.668 342,111 -0.26(-2.66%)
May 11, 2022 9.932 10.10 9.859 9.932 308,449 +0.02(+0.18%)
May 10, 2022 10.03 10.09 9.791 9.914 382,654 -0.02(-0.18%)
May 09, 2022 10.05 10.16 9.789 9.932 434,190 -0.08(-0.82%)
May 06, 2022 9.850 10.14 9.759 10.01 233,941 +0.26(+2.71%)
May 05, 2022 9.905 10.06 9.673 9.750 279,124 -0.19(-1.92%)
May 04, 2022 9.632 10.01 9.632 9.941 353,998 +0.36(+3.80%)
May 03, 2022 9.505 9.696 9.505 9.577 217,300 +0.05(+0.48%)
May 02, 2022 9.614 9.732 9.355 9.532 379,360 -0.23(-2.33%)
Apr 29, 2022 9.832 9.923 9.700 9.759 273,033 -0.13(-1.29%)
Apr 28, 2022 9.796 9.969 9.714 9.887 251,835 +0.12(+1.21%)
Apr 27, 2022 9.787 9.832 9.682 9.768 217,210 -0.06(-0.65%)
Apr 26, 2022 9.887 9.887 9.705 9.832 262,747 -0.11(-1.10%)
Apr 25, 2022 9.978 10.01 9.728 9.941 290,044 +0.01(+0.09%)
Apr 22, 2022 9.932 10.06 9.778 9.932 314,963 -0.05(-0.46%)
Apr 21, 2022 10.06 10.23 9.941 9.978 214,653 -0.04(-0.36%)
Apr 20, 2022 10.11 10.23 9.996 10.01 293,451 +0.04(+0.36%)
Apr 19, 2022 10.21 10.28 9.960 9.978 259,287 -0.14(-1.35%)
Apr 18, 2022 9.750 10.15 9.750 10.11 248,005 +0.31(+3.15%)
Apr 14, 2022 9.887 9.932 9.778 9.805 211,295 -0.05(-0.46%)
Apr 13, 2022 9.759 9.869 9.705 9.850 286,006 +0.10(+1.03%)
Apr 12, 2022 9.778 9.850 9.714 9.750 183,026 +0.03(+0.28%)
Apr 11, 2022 9.732 9.832 9.596 9.723 266,178 -0.03(-0.28%)
Apr 08, 2022 9.814 9.887 9.728 9.750 132,624 -0.04(-0.37%)
Apr 07, 2022 9.905 10.01 9.668 9.787 193,558 -0.05(-0.55%)
Apr 06, 2022 9.377 9.878 9.341 9.841 387,480 +0.33(+3.44%)
Apr 05, 2022 9.414 9.732 9.414 9.514 201,006 +0.10(+1.06%)
Apr 04, 2022 9.496 9.496 9.305 9.414 178,762 -0.04(-0.38%)
Apr 01, 2022 9.405 9.496 9.286 9.450 129,768 +0.03(+0.29%)
Mar 31, 2022 9.186 9.459 9.177 9.423 392,704 +0.25(+2.68%)
Mar 30, 2022 9.205 9.286 9.141 9.177 218,095 +0.00(+0.00%)
Mar 29, 2022 9.004 9.186 8.995 9.177 312,715 +0.24(+2.64%)
Mar 28, 2022 8.914 9.041 8.795 8.941 135,117 +0.08(+0.92%)
Mar 25, 2022 8.759 8.977 8.741 8.859 206,136 +0.13(+1.46%)
Mar 24, 2022 8.777 8.777 8.622 8.732 316,288 -0.02(-0.21%)
Mar 23, 2022 8.732 8.795 8.586 8.750 292,008 +0.00(+0.00%)
Mar 22, 2022 8.877 8.968 8.650 8.750 539,707 -0.30(-3.32%)
Mar 21, 2022 9.032 9.114 9.014 9.050 190,576 -0.03(-0.30%)
Mar 18, 2022 9.123 9.205 9.041 9.077 310,265 -0.04(-0.40%)
Mar 17, 2022 9.032 9.205 9.032 9.114 183,611 +0.05(+0.60%)
Mar 16, 2022 9.086 9.232 8.995 9.059 222,344 +0.04(+0.40%)
Mar 15, 2022 8.732 9.059 8.709 9.023 272,587 +0.27(+3.12%)
Mar 14, 2022 8.923 8.959 8.659 8.750 247,172 -0.18(-2.04%)
Mar 11, 2022 9.014 9.059 8.923 8.932 167,173 -0.05(-0.61%)
Mar 10, 2022 8.941 8.986 209,588 -0.02(-0.20%)
Mar 09, 2022 8.995 9.159 8.991 9.004 176,301 +0.00(+0.00%)
Mar 08, 2022 8.986 9.155 8.968 9.004 209,330 +0.05(+0.51%)
Mar 07, 2022 9.014 9.068 8.936 8.959 292,806 +0.00(+0.00%)
Mar 04, 2022 8.804 9.050 8.777 8.959 188,725 +0.09(+1.03%)
Mar 03, 2022 8.904 8.977 8.795 8.868 346,894 -0.01(-0.10%)
Mar 02, 2022 8.995 9.105 8.868 8.877 309,983 -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.