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

TransAlta Corporation (NY: TAC )

7.180 -0.120 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 28, 2021 7.954 8.051 7.906 7.946 178,825 -0.01(-0.08%)
May 27, 2021 7.935 7.996 7.865 7.952 246,213 +0.03(+0.33%)
May 26, 2021 8.074 8.074 7.900 7.926 185,043 -0.08(-0.98%)
May 25, 2021 8.057 8.092 7.987 8.005 224,977 -0.04(-0.54%)
May 24, 2021 8.179 8.179 8.026 8.048 106,461 -0.05(-0.65%)
May 21, 2021 8.101 8.144 7.904 8.101 220,695 +0.04(+0.54%)
May 20, 2021 8.101 8.162 8.005 8.057 283,985 +0.02(+0.22%)
May 19, 2021 7.987 8.162 7.970 8.040 439,600 -0.06(-0.75%)
May 18, 2021 8.031 8.245 7.978 8.101 353,420 +0.15(+1.87%)
May 17, 2021 8.188 8.188 7.882 7.952 451,216 -0.22(-2.67%)
May 14, 2021 8.188 8.205 8.000 8.170 150,376 +0.13(+1.63%)
May 13, 2021 8.275 8.293 8.005 8.040 157,213 -0.28(-3.36%)
May 12, 2021 8.328 8.354 8.162 8.319 240,447 -0.05(-0.63%)
May 11, 2021 8.275 8.389 8.227 8.371 292,600 -0.08(-0.93%)
May 10, 2021 8.493 8.511 8.363 8.450 157,321 -0.04(-0.51%)
May 07, 2021 8.441 8.581 8.397 8.493 160,710 +0.05(+0.62%)
May 06, 2021 8.450 8.459 8.288 8.441 209,506 -0.03(-0.41%)
May 05, 2021 8.502 8.528 8.459 8.476 65,595 -0.01(-0.10%)
May 04, 2021 8.397 8.485 8.301 8.485 200,967 +0.04(+0.52%)
May 03, 2021 8.633 8.651 8.424 8.441 129,741 -0.14(-1.63%)
Apr 30, 2021 8.616 8.672 8.555 8.581 104,592 -0.05(-0.61%)
Apr 29, 2021 8.764 8.773 8.624 8.633 126,367 -0.09(-1.00%)
Apr 28, 2021 8.589 8.729 8.589 8.720 130,827 +0.11(+1.32%)
Apr 27, 2021 8.589 8.668 8.559 8.607 158,031 -0.02(-0.20%)
Apr 26, 2021 8.598 8.633 8.511 8.624 120,369 +0.04(+0.51%)
Apr 23, 2021 8.694 8.694 8.511 8.581 169,661 -0.03(-0.41%)
Apr 22, 2021 8.598 8.747 8.572 8.616 202,760 -0.02(-0.20%)
Apr 21, 2021 8.493 8.651 8.459 8.633 323,798 +0.17(+1.96%)
Apr 20, 2021 8.528 8.528 8.424 8.467 221,704 -0.04(-0.51%)
Apr 19, 2021 8.607 8.607 8.411 8.511 351,722 -0.10(-1.12%)
Apr 16, 2021 8.651 8.651 8.537 8.607 147,781 +0.03(+0.31%)
Apr 15, 2021 8.668 8.668 8.515 8.581 134,788 -0.07(-0.81%)
Apr 14, 2021 8.651 8.694 8.616 8.651 183,977 -0.01(-0.10%)
Apr 13, 2021 8.555 8.677 8.520 8.659 247,981 +0.08(+0.92%)
Apr 12, 2021 8.616 8.677 8.524 8.581 161,927 -0.02(-0.20%)
Apr 09, 2021 8.633 8.703 8.555 8.598 268,869 +0.00(+0.00%)
Apr 08, 2021 8.502 8.598 8.459 8.598 159,340 +0.13(+1.55%)
Apr 07, 2021 8.520 8.546 8.441 8.467 150,747 -0.10(-1.12%)
Apr 06, 2021 8.459 8.598 8.397 8.563 194,477 +0.11(+1.34%)
Apr 05, 2021 8.485 8.528 8.389 8.450 214,248 +0.03(+0.31%)
Apr 01, 2021 8.293 8.485 8.280 8.424 238,168 +0.17(+2.01%)
Mar 31, 2021 8.197 8.293 8.179 8.258 239,539 +0.10(+1.18%)
Mar 30, 2021 8.127 8.188 7.974 8.162 267,034 +0.09(+1.08%)
Mar 29, 2021 8.162 8.170 7.935 8.074 364,289 -0.10(-1.18%)
Mar 26, 2021 7.839 8.266 7.821 8.170 528,460 +0.35(+4.46%)
Mar 25, 2021 7.743 7.856 7.699 7.821 250,987 +0.03(+0.34%)
Mar 24, 2021 8.022 8.022 7.778 7.795 169,648 -0.16(-1.98%)
Mar 23, 2021 7.952 8.109 7.917 7.952 341,617 -0.06(-0.76%)
Mar 22, 2021 7.856 8.057 7.734 8.013 496,624 +0.23(+2.91%)
Mar 19, 2021 7.542 7.874 7.525 7.786 444,374 +0.23(+3.00%)
Mar 18, 2021 7.743 7.743 7.533 7.559 480,006 -0.24(-3.13%)
Mar 17, 2021 7.900 7.900 7.651 7.804 360,654 -0.10(-1.22%)
Mar 16, 2021 7.865 7.926 7.821 7.900 297,383 +0.03(+0.44%)
Mar 15, 2021 7.856 7.935 7.791 7.865 318,030 +0.02(+0.22%)
Mar 12, 2021 7.699 7.856 7.655 7.847 257,299 +0.08(+1.01%)
Mar 11, 2021 7.629 7.795 7.542 7.769 204,479 +0.20(+2.65%)
Mar 10, 2021 7.516 7.629 7.498 7.568 197,758 +0.10(+1.40%)
Mar 09, 2021 7.481 7.647 7.446 7.463 252,829 +0.10(+1.42%)
Mar 08, 2021 7.175 7.433 7.106 7.359 462,669 +0.25(+3.56%)
Mar 05, 2021 7.236 7.306 6.948 7.106 649,434 -0.08(-1.09%)
Mar 04, 2021 7.359 7.376 7.071 7.184 644,440 -0.12(-1.67%)
Mar 03, 2021 7.734 7.760 7.228 7.306 747,453 -0.48(-6.17%)
Mar 02, 2021 7.743 7.795 7.603 7.786 358,249 +0.10(+1.36%)
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.