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

TransAlta Corporation (NY: TAC )

9.800 +0.500 (+5.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 11.05 11.10 10.90 10.99 306,789 -0.05(-0.44%)
May 27, 2022 10.93 11.12 10.89 11.04 566,656 +0.17(+1.59%)
May 26, 2022 10.80 10.94 10.79 10.86 317,301 +0.14(+1.35%)
May 25, 2022 10.88 11.01 10.72 10.72 353,614 -0.23(-2.11%)
May 24, 2022 11.10 11.19 10.89 10.95 731,947 -0.08(-0.70%)
May 23, 2022 10.86 11.05 10.81 11.03 148,033 +0.20(+1.86%)
May 20, 2022 10.90 10.97 10.72 10.83 359,793 -0.07(-0.62%)
May 19, 2022 10.66 10.96 10.66 10.89 187,333 +0.17(+1.61%)
May 18, 2022 10.92 11.05 10.60 10.72 273,117 -0.18(-1.68%)
May 17, 2022 10.69 10.96 10.60 10.90 357,814 +0.36(+3.37%)
May 16, 2022 10.53 10.72 10.43 10.55 672,706 +0.09(+0.83%)
May 13, 2022 10.27 10.64 10.27 10.46 425,292 +0.24(+2.35%)
May 12, 2022 10.41 10.50 10.14 10.22 323,641 -0.28(-2.66%)
May 11, 2022 10.50 10.68 10.42 10.50 291,796 +0.02(+0.18%)
May 10, 2022 10.60 10.66 10.35 10.48 361,995 -0.02(-0.18%)
May 09, 2022 10.62 10.74 10.35 10.50 410,749 -0.09(-0.82%)
May 06, 2022 10.41 10.72 10.32 10.59 221,311 +0.28(+2.71%)
May 05, 2022 10.47 10.63 10.22 10.31 264,055 -0.20(-1.92%)
May 04, 2022 10.18 10.58 10.18 10.51 334,886 +0.38(+3.80%)
May 03, 2022 10.05 10.25 10.05 10.12 205,568 +0.05(+0.48%)
May 02, 2022 10.16 10.29 9.889 10.08 358,879 -0.24(-2.33%)
Apr 29, 2022 10.39 10.49 10.25 10.32 258,293 -0.13(-1.29%)
Apr 28, 2022 10.35 10.54 10.27 10.45 238,238 +0.12(+1.21%)
Apr 27, 2022 10.35 10.39 10.23 10.33 205,483 -0.07(-0.65%)
Apr 26, 2022 10.45 10.45 10.26 10.39 248,561 -0.12(-1.10%)
Apr 25, 2022 10.55 10.58 10.28 10.51 274,385 +0.01(+0.09%)
Apr 22, 2022 10.50 10.63 10.34 10.50 297,959 -0.05(-0.46%)
Apr 21, 2022 10.63 10.82 10.51 10.55 203,065 -0.04(-0.36%)
Apr 20, 2022 10.68 10.82 10.57 10.59 277,608 +0.04(+0.37%)
Apr 19, 2022 10.79 10.86 10.53 10.55 245,288 -0.14(-1.35%)
Apr 18, 2022 10.31 10.73 10.31 10.69 234,616 +0.33(+3.15%)
Apr 14, 2022 10.45 10.50 10.34 10.36 199,887 -0.05(-0.46%)
Apr 13, 2022 10.32 10.43 10.26 10.41 270,565 +0.11(+1.03%)
Apr 12, 2022 10.34 10.41 10.27 10.31 173,145 +0.03(+0.28%)
Apr 11, 2022 10.29 10.39 10.14 10.28 251,808 -0.03(-0.28%)
Apr 08, 2022 10.37 10.45 10.28 10.31 125,464 -0.04(-0.37%)
Apr 07, 2022 10.47 10.59 10.22 10.35 183,108 -0.06(-0.55%)
Apr 06, 2022 9.913 10.44 9.874 10.40 366,560 +0.35(+3.44%)
Apr 05, 2022 9.951 10.29 9.951 10.06 190,154 +0.11(+1.06%)
Apr 04, 2022 10.04 10.04 9.836 9.951 169,111 -0.04(-0.38%)
Apr 01, 2022 9.941 10.04 9.816 9.989 122,762 +0.03(+0.29%)
Mar 31, 2022 9.711 9.999 9.701 9.961 371,503 +0.26(+2.68%)
Mar 30, 2022 9.730 9.816 9.663 9.701 206,320 +0.00(+0.00%)
Mar 29, 2022 9.518 9.711 9.509 9.701 295,832 +0.25(+2.64%)
Mar 28, 2022 9.422 9.557 9.297 9.451 127,822 +0.09(+0.92%)
Mar 25, 2022 9.259 9.490 9.240 9.365 195,007 +0.13(+1.46%)
Mar 24, 2022 9.278 9.278 9.115 9.230 299,212 -0.02(-0.21%)
Mar 23, 2022 9.230 9.297 9.076 9.249 276,242 +0.00(+0.00%)
Mar 22, 2022 9.384 9.480 9.143 9.249 510,569 -0.32(-3.32%)
Mar 21, 2022 9.547 9.634 9.528 9.566 180,287 -0.03(-0.30%)
Mar 18, 2022 9.643 9.730 9.557 9.595 293,514 -0.04(-0.40%)
Mar 17, 2022 9.547 9.730 9.547 9.634 173,698 +0.06(+0.60%)
Mar 16, 2022 9.605 9.759 9.509 9.576 210,340 +0.04(+0.40%)
Mar 15, 2022 9.230 9.576 9.206 9.538 257,870 +0.29(+3.12%)
Mar 14, 2022 9.432 9.470 9.153 9.249 233,827 -0.19(-2.04%)
Mar 11, 2022 9.528 9.576 9.432 9.441 158,148 -0.06(-0.61%)
Mar 10, 2022 9.451 9.499 198,273 -0.02(-0.20%)
Mar 09, 2022 9.509 9.682 9.504 9.518 166,783 +0.00(+0.00%)
Mar 08, 2022 9.499 9.677 9.480 9.518 198,028 +0.05(+0.51%)
Mar 07, 2022 9.528 9.586 9.446 9.470 276,998 +0.00(+0.00%)
Mar 04, 2022 9.307 9.566 9.278 9.470 178,536 +0.10(+1.03%)
Mar 03, 2022 9.413 9.490 9.297 9.374 328,166 -0.01(-0.10%)
Mar 02, 2022 9.509 9.624 9.374 9.384 293,247 -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.