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

TransAlta Corporation (NY:TAC)

8.650 +0.140 (+1.65%)
Streaming Delayed Price Updated: 10:57 AM EDT, May 9, 2025 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 08, 2025 8.600 8.670 8.335 8.510 874,663 -0.01(-0.12%)
May 07, 2025 9.130 9.340 8.415 8.520 3,130,618 -0.54(-5.96%)
May 06, 2025 9.040 9.140 8.955 9.060 940,337 -0.07(-0.77%)
May 05, 2025 9.240 9.240 9.055 9.130 680,943 -0.14(-1.51%)
May 02, 2025 9.140 9.295 9.050 9.270 664,076 +0.22(+2.43%)
May 01, 2025 9.010 9.150 8.960 9.050 808,280 +0.14(+1.57%)
Apr 30, 2025 8.960 9.015 8.845 8.910 819,418 -0.18(-1.98%)
Apr 29, 2025 8.890 9.115 8.890 9.090 644,984 +0.09(+1.00%)
Apr 28, 2025 9.000 9.070 8.905 9.000 1,136,105 +0.01(+0.11%)
Apr 25, 2025 8.760 9.035 8.700 8.990 1,487,313 +0.20(+2.28%)
Apr 24, 2025 8.600 8.825 8.600 8.790 937,795 +0.22(+2.57%)
Apr 23, 2025 8.710 8.880 8.552 8.570 555,235 +0.02(+0.23%)
Apr 22, 2025 8.550 8.645 8.460 8.550 1,172,236 +0.12(+1.42%)
Apr 21, 2025 8.650 8.690 8.355 8.430 1,295,191 -0.29(-3.33%)
Apr 17, 2025 8.640 8.880 8.630 8.720 1,025,465 +0.05(+0.58%)
Apr 16, 2025 8.590 8.735 8.495 8.670 906,706 +0.06(+0.70%)
Apr 15, 2025 8.760 8.760 8.430 8.610 2,070,905 -0.15(-1.71%)
Apr 14, 2025 8.890 8.905 8.720 8.760 589,252 +0.07(+0.81%)
Apr 11, 2025 8.540 8.700 8.465 8.690 739,643 +0.17(+2.00%)
Apr 10, 2025 8.970 9.110 8.285 8.520 1,236,073 -0.31(-3.51%)
Apr 09, 2025 8.160 8.940 7.940 8.830 1,922,183 +0.67(+8.21%)
Apr 08, 2025 8.650 8.690 8.030 8.160 1,322,132 -0.17(-2.04%)
Apr 07, 2025 7.820 8.600 7.820 8.330 935,575 +0.17(+2.08%)
Apr 04, 2025 8.910 8.910 8.120 8.160 1,994,213 -1.03(-11.21%)
Apr 03, 2025 9.350 9.610 9.115 9.190 1,127,851 -0.38(-3.97%)
Apr 02, 2025 9.390 9.580 9.340 9.570 696,736 +0.10(+1.06%)
Apr 01, 2025 9.350 9.505 9.175 9.470 694,038 +0.12(+1.28%)
Mar 31, 2025 9.300 9.410 9.190 9.350 1,523,960 -0.12(-1.27%)
Mar 28, 2025 9.340 9.595 9.340 9.470 1,124,040 +0.06(+0.64%)
Mar 27, 2025 9.550 9.640 9.375 9.410 1,019,235 -0.21(-2.18%)
Mar 26, 2025 9.830 9.883 9.560 9.620 847,642 -0.20(-2.04%)
Mar 25, 2025 9.760 9.850 9.640 9.820 846,643 +0.04(+0.41%)
Mar 24, 2025 9.830 9.985 9.695 9.780 1,351,226 +0.04(+0.41%)
Mar 21, 2025 9.660 9.835 9.620 9.740 2,183,234 -0.04(-0.41%)
Mar 20, 2025 9.740 9.860 9.720 9.780 560,206 -0.01(-0.10%)
Mar 19, 2025 9.630 9.810 9.530 9.790 781,656 +0.22(+2.30%)
Mar 18, 2025 9.600 9.665 9.400 9.570 792,986 -0.12(-1.24%)
Mar 17, 2025 9.550 9.700 9.445 9.690 1,495,126 +0.16(+1.68%)
Mar 14, 2025 9.420 9.545 9.380 9.530 1,555,939 +0.12(+1.28%)
Mar 13, 2025 9.640 9.740 9.380 9.410 800,715 -0.25(-2.59%)
Mar 12, 2025 9.440 9.815 9.300 9.660 2,665,841 +0.34(+3.65%)
Mar 11, 2025 8.810 9.395 8.690 9.320 4,192,643 +0.56(+6.39%)
Mar 10, 2025 9.160 9.210 8.535 8.760 2,406,894 -0.56(-6.01%)
Mar 07, 2025 9.430 9.580 9.255 9.320 2,610,587 -0.06(-0.64%)
Mar 06, 2025 9.740 9.740 9.290 9.380 1,726,517 -0.45(-4.58%)
Mar 05, 2025 9.780 9.960 9.700 9.830 1,454,993 +0.13(+1.34%)
Mar 04, 2025 9.900 9.980 9.680 9.700 2,133,728 -0.40(-3.96%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.