TransAlta Corporation (NY: TAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	7.290	7.295	7.150	7.220	596,199	-0.09(-1.23%)
May 16, 2024	7.160	7.310	7.120	7.310	574,055	+0.16(+2.24%)
May 15, 2024	7.010	7.165	6.970	7.150	766,853	+0.19(+2.73%)
May 14, 2024	7.050	7.140	6.890	6.960	836,025	-0.08(-1.14%)
May 13, 2024	7.150	7.190	6.990	7.040	834,954	-0.08(-1.12%)
May 10, 2024	7.200	7.290	7.080	7.120	1,970,128	-0.10(-1.39%)
May 09, 2024	7.300	7.330	7.132	7.220	1,440,769	-0.10(-1.37%)
May 08, 2024	7.090	7.330	7.050	7.320	1,106,241	+0.21(+2.95%)
May 07, 2024	7.250	7.250	6.990	7.110	1,229,433	-0.11(-1.52%)
May 06, 2024	7.110	7.260	7.100	7.220	1,067,981	+0.15(+2.12%)
May 03, 2024	6.840	7.140	6.800	7.070	1,448,408	+0.32(+4.74%)
May 02, 2024	6.740	6.830	6.680	6.750	668,257	+0.06(+0.90%)
May 01, 2024	6.690	6.800	6.580	6.690	770,716	+0.05(+0.75%)
Apr 30, 2024	6.570	6.670	6.510	6.640	556,152	+0.04(+0.61%)
Apr 29, 2024	6.670	6.690	6.545	6.600	654,356	-0.03(-0.45%)
Apr 26, 2024	6.810	6.860	6.590	6.630	842,955	-0.20(-2.93%)
Apr 25, 2024	6.570	6.840	6.510	6.830	1,712,525	+0.21(+3.17%)
Apr 24, 2024	6.510	6.640	6.500	6.620	679,266	+0.10(+1.53%)
Apr 23, 2024	6.500	6.630	6.460	6.520	833,509	+0.03(+0.46%)
Apr 22, 2024	6.390	6.545	6.360	6.490	1,005,381	+0.04(+0.62%)
Apr 19, 2024	6.410	6.550	6.380	6.450	1,672,767	+0.02(+0.31%)
Apr 18, 2024	6.250	6.440	6.220	6.430	984,468	+0.21(+3.38%)
Apr 17, 2024	6.150	6.255	6.135	6.220	1,036,516	+0.11(+1.80%)
Apr 16, 2024	6.060	6.140	5.940	6.110	1,117,509	+0.01(+0.16%)
Apr 15, 2024	6.090	6.120	6.015	6.100	1,045,074	+0.04(+0.66%)
Apr 12, 2024	6.140	6.230	6.010	6.060	740,934	-0.11(-1.78%)
Apr 11, 2024	6.160	6.270	6.000	6.170	1,261,980	+0.03(+0.49%)
Apr 10, 2024	6.230	6.240	6.060	6.140	1,048,255	-0.18(-2.85%)
Apr 09, 2024	6.300	6.390	6.260	6.320	695,050	+0.06(+0.96%)
Apr 08, 2024	6.360	6.410	6.230	6.260	751,856	-0.08(-1.26%)
Apr 05, 2024	6.350	6.360	6.260	6.340	573,589	-0.08(-1.25%)
Apr 04, 2024	6.380	6.460	6.350	6.420	627,968	+0.08(+1.26%)
Apr 03, 2024	6.330	6.395	6.260	6.340	680,253	-0.01(-0.16%)
Apr 02, 2024	6.410	6.440	6.300	6.350	508,800	-0.06(-0.94%)
Apr 01, 2024	6.450	6.470	6.370	6.410	570,112	-0.02(-0.31%)
Mar 28, 2024	6.470	6.420	6.420	6.430	932,294	-0.02(-0.31%)
Mar 27, 2024	6.410	6.490	6.400	6.450	606,556	+0.06(+0.94%)
Mar 26, 2024	6.350	6.475	6.310	6.390	817,911	+0.08(+1.27%)
Mar 25, 2024	6.470	6.497	6.280	6.310	1,065,315	-0.15(-2.32%)
Mar 22, 2024	6.420	6.550	6.400	6.460	560,604	+0.05(+0.78%)
Mar 21, 2024	6.430	6.480	6.405	6.410	807,624	+0.03(+0.47%)
Mar 20, 2024	6.320	6.380	6.225	6.380	1,599,338	+0.05(+0.79%)
Mar 19, 2024	6.430	6.560	6.320	6.330	920,308	-0.16(-2.47%)
Mar 18, 2024	6.340	6.540	6.260	6.490	651,762	+0.18(+2.85%)
Mar 15, 2024	6.490	6.560	6.285	6.310	1,828,403	-0.21(-3.22%)
Mar 14, 2024	6.570	6.625	6.495	6.520	513,142	-0.07(-1.06%)
Mar 13, 2024	6.460	6.620	6.380	6.590	854,106	+0.12(+1.85%)
Mar 12, 2024	6.850	6.850	6.450	6.470	1,118,829	-0.40(-5.82%)
Mar 11, 2024	6.900	6.930	6.800	6.870	634,806	-0.07(-1.01%)
Mar 08, 2024	6.960	6.990	6.830	6.940	871,951	+0.04(+0.58%)
Mar 07, 2024	6.890	6.918	6.840	6.900	594,926	+0.05(+0.73%)
Mar 06, 2024	6.880	6.920	6.820	6.850	526,388	+0.04(+0.59%)
Mar 05, 2024	6.790	6.880	6.755	6.810	460,123	-0.01(-0.15%)
Mar 04, 2024	6.810	6.910	6.770	6.820	457,541	-0.01(-0.15%)
Mar 01, 2024	6.860	6.930	6.730	6.830	448,167	-0.04(-0.58%)
Feb 29, 2024	6.930	6.940	6.850	6.870	653,670	+0.06(+0.94%)
Feb 28, 2024	6.973	6.983	6.796	6.806	410,573	-0.24(-3.36%)
Feb 27, 2024	6.954	7.052	6.904	7.042	651,723	+0.14(+2.00%)
Feb 26, 2024	7.111	7.141	6.806	6.904	1,221,054	-0.32(-4.37%)
Feb 23, 2024	6.954	7.387	6.776	7.219	1,715,218	+0.33(+4.86%)
Feb 22, 2024	6.806	6.894	6.717	6.885	887,716	+0.09(+1.30%)
Feb 21, 2024	6.727	6.806	6.722	6.796	508,482	+0.04(+0.58%)
Feb 20, 2024	6.747	6.829	6.727	6.757	552,837	-0.03(-0.44%)
Feb 16, 2024	6.845	6.880	6.737	6.786	702,629	-0.08(-1.15%)
Feb 15, 2024	6.766	6.914	6.766	6.865	731,551	+0.11(+1.60%)
Feb 14, 2024	6.835	6.924	6.742	6.757	673,020	+0.01(+0.15%)
Feb 13, 2024	6.855	6.855	6.658	6.747	1,107,887	-0.18(-2.56%)
Feb 12, 2024	6.904	6.983	6.830	6.924	1,105,719	+0.02(+0.29%)
Feb 09, 2024	6.757	6.914	6.747	6.904	993,887	+0.18(+2.64%)
Feb 08, 2024	6.747	6.855	6.722	6.727	619,298	-0.04(-0.58%)
Feb 07, 2024	6.845	6.875	6.766	6.766	384,714	-0.08(-1.15%)
Feb 06, 2024	6.737	6.875	6.717	6.845	546,280	+0.08(+1.16%)
Feb 05, 2024	7.008	7.008	6.766	6.766	772,563	-0.29(-4.05%)
Feb 02, 2024	7.101	7.101	6.954	7.052	614,737	-0.15(-2.05%)
Feb 01, 2024	7.180	7.259	7.141	7.200	782,760	+0.07(+0.97%)
Jan 31, 2024	7.229	7.298	7.121	7.131	587,338	-0.07(-0.96%)
Jan 30, 2024	7.298	7.308	7.180	7.200	604,392	-0.15(-2.01%)
Jan 29, 2024	7.436	7.436	7.298	7.347	298,583	-0.07(-0.93%)
Jan 26, 2024	7.308	7.451	7.303	7.416	495,587	+0.13(+1.76%)
Jan 25, 2024	7.288	7.338	7.229	7.288	540,127	+0.09(+1.23%)
Jan 24, 2024	7.387	7.397	7.121	7.200	480,914	-0.13(-1.75%)
Jan 23, 2024	7.436	7.495	7.298	7.328	319,377	-0.10(-1.33%)
Jan 22, 2024	7.436	7.574	7.407	7.426	388,098	-0.04(-0.53%)
Jan 19, 2024	7.367	7.535	7.244	7.466	593,650	+0.08(+1.07%)
Jan 18, 2024	7.495	7.505	7.330	7.387	297,067	-0.06(-0.79%)
Jan 17, 2024	7.495	7.515	7.338	7.446	410,451	-0.17(-2.20%)
Jan 16, 2024	7.682	7.717	7.544	7.613	640,008	-0.03(-0.39%)
Jan 12, 2024	7.771	7.791	7.623	7.643	298,927	-0.07(-0.89%)
Jan 11, 2024	7.791	7.820	7.643	7.712	431,531	-0.12(-1.51%)
Jan 10, 2024	7.830	7.840	7.702	7.830	372,368	+0.02(+0.25%)
Jan 09, 2024	7.919	7.935	7.766	7.810	355,448	-0.16(-1.98%)
Jan 08, 2024	7.879	7.988	7.830	7.968	440,014	+0.06(+0.75%)
Jan 05, 2024	7.929	8.017	7.850	7.909	405,190	-0.03(-0.37%)
Jan 04, 2024	8.027	8.086	7.889	7.938	330,346	-0.12(-1.47%)
Jan 03, 2024	8.076	8.126	8.027	8.057	315,711	-0.09(-1.09%)
Jan 02, 2024	8.135	8.268	8.066	8.145	416,142	-0.04(-0.48%)
Dec 29, 2023	8.126	8.244	8.047	8.185	326,523	+0.02(+0.24%)
Dec 28, 2023	8.194	8.224	8.155	8.165	266,563	+0.00(+0.00%)
Dec 27, 2023	8.204	8.249	8.116	8.165	303,722	-0.07(-0.84%)
Dec 26, 2023	8.165	8.249	8.150	8.234	104,849	+0.07(+0.84%)
Dec 22, 2023	8.086	8.194	8.086	8.165	329,806	+0.14(+1.72%)
Dec 21, 2023	7.978	8.052	7.958	8.027	655,278	+0.09(+1.12%)
Dec 20, 2023	8.066	8.086	7.899	7.938	510,835	-0.12(-1.47%)
Dec 19, 2023	7.830	8.106	7.830	8.057	631,191	+0.22(+2.76%)
Dec 18, 2023	7.978	7.978	7.810	7.840	492,687	-0.07(-0.87%)
Dec 15, 2023	8.086	8.086	7.741	7.909	1,914,899	-0.12(-1.47%)
Dec 14, 2023	7.879	8.057	7.879	8.027	726,008	+0.20(+2.52%)
Dec 13, 2023	7.535	7.840	7.495	7.830	668,473	+0.31(+4.06%)
Dec 12, 2023	7.633	7.633	7.387	7.525	506,474	-0.07(-0.91%)
Dec 11, 2023	7.879	7.919	7.515	7.594	872,055	-0.33(-4.22%)
Dec 08, 2023	8.007	8.057	7.924	7.929	264,949	-0.07(-0.86%)
Dec 07, 2023	7.929	8.106	7.919	7.998	346,581	-0.04(-0.49%)
Dec 06, 2023	7.998	8.145	7.988	8.037	341,678	+0.09(+1.12%)
Dec 05, 2023	8.007	8.047	7.948	7.948	423,003	-0.09(-1.10%)
Dec 04, 2023	8.007	8.101	8.002	8.037	415,949	-0.07(-0.85%)
Dec 01, 2023	8.027	8.155	7.988	8.106	390,668	+0.08(+0.98%)
Nov 30, 2023	7.919	8.027	7.899	8.027	354,180	+0.17(+2.20%)
Nov 29, 2023	7.883	7.912	7.844	7.854	299,957	-0.02(-0.25%)
Nov 28, 2023	7.825	7.903	7.805	7.873	342,382	+0.03(+0.37%)
Nov 27, 2023	7.864	7.903	7.815	7.844	308,213	-0.06(-0.74%)
Nov 24, 2023	7.796	7.932	7.796	7.903	186,764	+0.15(+1.88%)
Nov 22, 2023	7.669	7.786	7.533	7.757	497,079	+0.07(+0.89%)
Nov 21, 2023	8.253	8.253	7.513	7.689	1,073,501	-0.51(-6.18%)
Nov 20, 2023	8.097	8.224	8.049	8.195	320,715	+0.04(+0.48%)
Nov 17, 2023	8.097	8.175	8.029	8.156	399,856	+0.09(+1.09%)
Nov 16, 2023	8.272	8.272	8.068	8.068	262,558	-0.17(-2.01%)
Nov 15, 2023	8.175	8.321	8.165	8.234	497,490	+0.05(+0.59%)
Nov 14, 2023	8.029	8.224	7.932	8.185	495,434	+0.30(+3.83%)
Nov 13, 2023	7.961	8.029	7.825	7.883	395,574	-0.16(-1.94%)
Nov 10, 2023	7.981	8.049	7.903	8.039	415,544	+0.07(+0.85%)
Nov 09, 2023	7.893	8.039	7.854	7.971	536,778	+0.10(+1.24%)
Nov 08, 2023	7.679	7.908	7.640	7.873	664,649	+0.14(+1.76%)
Nov 07, 2023	7.737	8.049	7.611	7.737	630,481	+0.16(+2.05%)
Nov 06, 2023	7.698	7.737	7.547	7.581	365,398	-0.09(-1.14%)
Nov 03, 2023	7.727	7.796	7.625	7.669	533,937	+0.07(+0.90%)
Nov 02, 2023	7.494	7.737	7.494	7.601	906,118	+0.30(+4.13%)