TransAlta Corporation (NY: TAC )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	8.709	8.909	8.690	8.890	390,837	+0.14(+1.63%)
Jun 29, 2023	8.671	8.761	8.595	8.747	274,468	+0.08(+0.88%)
Jun 28, 2023	8.804	8.804	8.609	8.671	420,449	-0.13(-1.51%)
Jun 27, 2023	8.861	8.880	8.785	8.804	185,802	-0.04(-0.43%)
Jun 26, 2023	8.833	8.871	8.728	8.842	295,524	+0.02(+0.22%)
Jun 23, 2023	9.108	9.118	8.818	8.823	273,422	-0.32(-3.53%)
Jun 22, 2023	9.203	9.203	9.089	9.146	287,281	-0.03(-0.31%)
Jun 21, 2023	9.222	9.222	9.099	9.175	311,348	-0.01(-0.10%)
Jun 20, 2023	9.260	9.260	9.061	9.184	408,959	-0.07(-0.72%)
Jun 16, 2023	9.137	9.322	9.118	9.251	1,314,012	+0.09(+0.93%)
Jun 15, 2023	9.089	9.175	9.013	9.165	338,815	+0.11(+1.26%)
Jun 14, 2023	9.222	9.232	8.980	9.051	435,734	-0.18(-1.95%)
Jun 13, 2023	9.260	9.317	9.208	9.232	321,583	+0.00(+0.00%)
Jun 12, 2023	9.355	9.360	9.175	9.232	414,956	-0.15(-1.62%)
Jun 09, 2023	9.441	9.498	9.341	9.384	306,705	-0.06(-0.60%)
Jun 08, 2023	9.536	9.564	9.407	9.441	292,377	-0.07(-0.70%)
Jun 07, 2023	9.393	9.517	9.327	9.507	261,593	+0.18(+1.93%)
Jun 06, 2023	9.346	9.355	9.255	9.327	254,856	+0.01(+0.10%)
Jun 05, 2023	9.327	9.393	9.274	9.317	195,079	-0.07(-0.71%)
Jun 02, 2023	9.241	9.393	9.213	9.384	206,938	+0.19(+2.07%)
Jun 01, 2023	9.156	9.270	9.156	9.194	265,665	+0.05(+0.52%)
May 31, 2023	9.118	9.175	9.023	9.146	266,102	+0.04(+0.48%)
May 30, 2023	8.971	9.136	8.971	9.103	304,757	+0.22(+2.43%)
May 26, 2023	8.905	8.910	8.816	8.886	141,924	+0.02(+0.21%)
May 25, 2023	9.009	9.009	8.811	8.868	207,968	-0.08(-0.84%)
May 24, 2023	9.140	9.168	8.915	8.943	243,554	-0.22(-2.36%)
May 23, 2023	9.253	9.253	9.098	9.159	199,343	-0.08(-0.81%)
May 22, 2023	9.140	9.258	9.140	9.234	122,082	+0.09(+1.03%)
May 19, 2023	9.309	9.318	9.131	9.140	205,138	-0.10(-1.12%)
May 18, 2023	9.178	9.258	9.037	9.244	175,884	+0.09(+1.03%)
May 17, 2023	9.103	9.168	8.994	9.150	268,939	+0.05(+0.52%)
May 16, 2023	9.272	9.281	9.065	9.103	244,437	-0.18(-1.93%)
May 15, 2023	9.159	9.281	9.159	9.281	330,782	+0.18(+1.96%)
May 12, 2023	9.140	9.140	8.999	9.103	356,242	+0.03(+0.31%)
May 11, 2023	9.319	9.319	9.056	9.074	285,732	-0.25(-2.72%)
May 10, 2023	9.385	9.394	9.159	9.328	372,221	-0.04(-0.40%)
May 09, 2023	9.150	9.465	9.131	9.366	607,594	+0.18(+1.94%)
May 08, 2023	9.009	9.291	9.009	9.187	383,680	+0.24(+2.63%)
May 05, 2023	9.027	9.150	8.839	8.952	540,072	+0.32(+3.70%)
May 04, 2023	8.491	8.647	8.444	8.632	445,088	+0.17(+2.00%)
May 03, 2023	8.407	8.590	8.407	8.463	336,725	+0.04(+0.45%)
May 02, 2023	8.501	8.501	8.317	8.426	336,681	-0.05(-0.55%)
May 01, 2023	8.379	8.562	8.379	8.473	218,692	+0.08(+1.01%)
Apr 28, 2023	8.219	8.411	8.219	8.388	169,150	+0.09(+1.13%)
Apr 27, 2023	8.200	8.341	8.200	8.294	340,405	+0.11(+1.38%)
Apr 26, 2023	8.256	8.256	8.101	8.181	277,689	-0.05(-0.57%)
Apr 25, 2023	8.266	8.313	8.190	8.228	289,280	-0.05(-0.57%)
Apr 24, 2023	8.284	8.294	8.190	8.275	230,451	-0.02(-0.23%)
Apr 21, 2023	8.256	8.313	8.200	8.294	264,427	-0.01(-0.11%)
Apr 20, 2023	8.294	8.369	8.219	8.303	273,742	-0.06(-0.67%)
Apr 19, 2023	8.350	8.444	8.350	8.360	221,528	-0.06(-0.67%)
Apr 18, 2023	8.557	8.557	8.303	8.416	316,744	-0.12(-1.43%)
Apr 17, 2023	8.698	8.698	8.463	8.538	321,263	-0.13(-1.52%)
Apr 14, 2023	8.773	8.773	8.618	8.670	382,823	-0.06(-0.65%)
Apr 13, 2023	8.623	8.745	8.562	8.726	369,696	+0.09(+1.09%)
Apr 12, 2023	8.407	8.708	8.397	8.632	507,805	+0.28(+3.38%)
Apr 11, 2023	8.322	8.393	8.284	8.350	216,057	+0.03(+0.34%)
Apr 10, 2023	8.275	8.341	8.228	8.322	149,537	+0.02(+0.23%)
Apr 06, 2023	8.237	8.341	8.228	8.303	238,285	+0.07(+0.80%)
Apr 05, 2023	8.247	8.374	8.190	8.237	391,690	-0.01(-0.11%)
Apr 04, 2023	8.247	8.322	8.223	8.247	331,938	-0.03(-0.34%)

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.