TransAlta Corporation (NY: TAC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	10.51	10.51	10.29	10.45	358,793	-0.08(-0.78%)
Jun 29, 2022	10.46	10.56	10.38	10.53	206,795	+0.11(+1.06%)
Jun 28, 2022	10.18	10.48	10.18	10.42	265,720	+0.18(+1.79%)
Jun 27, 2022	10.12	10.31	10.07	10.24	446,233	+0.16(+1.64%)
Jun 24, 2022	9.983	10.07	9.905	10.07	289,121	+0.17(+1.76%)
Jun 23, 2022	9.919	9.974	9.754	9.900	228,553	+0.04(+0.37%)
Jun 22, 2022	9.515	9.873	9.378	9.864	309,106	+0.26(+2.67%)
Jun 21, 2022	9.625	9.680	9.497	9.607	364,727	+0.03(+0.29%)
Jun 17, 2022	10.03	10.05	9.524	9.579	1,199,847	-0.51(-5.09%)
Jun 16, 2022	10.19	10.23	9.955	10.09	449,455	-0.24(-2.31%)
Jun 15, 2022	10.45	10.52	10.09	10.33	878,729	-0.09(-0.88%)
Jun 14, 2022	10.30	10.44	10.25	10.42	923,772	+0.08(+0.80%)
Jun 13, 2022	10.36	10.36	10.01	10.34	515,518	-0.01(-0.09%)
Jun 10, 2022	10.41	10.41	10.24	10.35	255,769	-0.10(-0.96%)
Jun 09, 2022	10.56	10.62	10.45	10.45	156,394	-0.10(-0.96%)
Jun 08, 2022	10.50	10.68	10.50	10.55	232,365	-0.01(-0.09%)
Jun 07, 2022	10.48	10.69	10.46	10.56	205,576	+0.05(+0.52%)
Jun 06, 2022	10.60	10.73	10.49	10.51	332,029	-0.05(-0.52%)
Jun 03, 2022	10.49	10.70	10.49	10.56	233,452	+0.03(+0.26%)
Jun 02, 2022	10.51	10.63	10.44	10.53	225,314	+0.04(+0.35%)
Jun 01, 2022	10.46	10.54	10.37	10.50	251,902	+0.05(+0.53%)
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%)

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.