TransAlta Corporation (NY: TAC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2021	9.096	9.454	9.096	9.436	213,989	+0.33(+3.63%)
Sep 29, 2021	9.168	9.257	9.079	9.105	238,633	+0.01(+0.10%)
Sep 28, 2021	9.266	9.266	8.953	9.096	243,774	-0.18(-1.93%)
Sep 27, 2021	9.230	9.293	9.105	9.275	222,406	+0.06(+0.68%)
Sep 24, 2021	9.186	9.230	9.052	9.213	134,143	+0.03(+0.29%)
Sep 23, 2021	9.150	9.248	9.128	9.186	176,688	+0.08(+0.88%)
Sep 22, 2021	9.150	9.257	9.079	9.105	207,232	+0.02(+0.20%)
Sep 21, 2021	8.944	9.204	8.944	9.087	172,914	+0.13(+1.50%)
Sep 20, 2021	8.900	8.980	8.797	8.953	414,054	-0.03(-0.30%)
Sep 17, 2021	9.061	9.070	8.944	8.980	233,114	-0.06(-0.69%)
Sep 16, 2021	9.043	9.101	9.007	9.043	163,320	-0.04(-0.49%)
Sep 15, 2021	8.846	9.105	8.846	9.087	198,646	+0.22(+2.52%)
Sep 14, 2021	9.034	9.034	8.828	8.864	147,334	-0.12(-1.29%)
Sep 13, 2021	8.989	9.025	8.936	8.980	148,885	+0.04(+0.50%)
Sep 10, 2021	9.034	9.061	8.922	8.936	195,522	-0.02(-0.20%)
Sep 09, 2021	8.810	9.079	8.810	8.953	288,746	+0.14(+1.62%)
Sep 08, 2021	8.703	8.873	8.694	8.810	271,783	+0.11(+1.23%)
Sep 07, 2021	8.810	8.819	8.681	8.703	151,250	-0.13(-1.52%)
Sep 03, 2021	8.828	8.873	8.739	8.837	164,954	+0.00(+0.00%)
Sep 02, 2021	8.757	8.837	8.703	8.837	258,845	+0.09(+1.02%)
Sep 01, 2021	8.757	8.854	8.739	8.748	375,635	-0.01(-0.10%)
Aug 31, 2021	8.846	8.860	8.703	8.757	210,085	-0.01(-0.09%)
Aug 30, 2021	8.836	8.836	8.712	8.765	147,682	-0.05(-0.60%)
Aug 27, 2021	8.801	8.858	8.774	8.818	147,922	+0.04(+0.40%)
Aug 26, 2021	8.845	8.854	8.765	8.783	109,462	-0.02(-0.20%)
Aug 25, 2021	8.730	8.863	8.681	8.801	236,029	+0.07(+0.81%)
Aug 24, 2021	8.650	8.730	8.579	8.730	175,437	+0.12(+1.44%)
Aug 23, 2021	8.490	8.641	8.490	8.606	139,208	+0.14(+1.68%)
Aug 20, 2021	8.482	8.548	8.415	8.464	170,560	-0.01(-0.10%)
Aug 19, 2021	8.668	8.685	8.446	8.473	216,546	-0.26(-2.94%)
Aug 18, 2021	8.721	8.778	8.672	8.730	182,492	+0.01(+0.10%)
Aug 17, 2021	8.739	8.774	8.641	8.721	217,309	-0.05(-0.61%)
Aug 16, 2021	8.756	8.814	8.739	8.774	157,876	-0.04(-0.50%)
Aug 13, 2021	8.872	8.889	8.783	8.818	133,536	-0.02(-0.20%)
Aug 12, 2021	8.854	8.916	8.792	8.836	149,395	-0.04(-0.40%)
Aug 11, 2021	9.084	9.102	8.783	8.872	295,573	-0.17(-1.86%)
Aug 10, 2021	9.439	9.505	8.934	9.040	331,157	-0.39(-4.14%)
Aug 09, 2021	9.430	9.501	9.394	9.430	341,914	+0.00(+0.00%)
Aug 06, 2021	9.465	9.536	9.377	9.430	265,467	+0.00(+0.00%)
Aug 05, 2021	9.332	9.430	9.319	9.430	190,696	+0.12(+1.33%)
Aug 04, 2021	9.368	9.368	9.226	9.306	206,968	-0.03(-0.28%)
Aug 03, 2021	9.510	9.536	9.066	9.332	527,825	-0.25(-2.59%)
Aug 02, 2021	9.412	9.820	9.261	9.581	772,558	+0.35(+3.74%)
Jul 30, 2021	9.075	9.270	9.075	9.235	381,605	+0.09(+0.97%)
Jul 29, 2021	9.049	9.208	9.031	9.146	171,765	+0.13(+1.47%)
Jul 28, 2021	8.809	9.066	8.809	9.013	233,805	+0.24(+2.73%)
Jul 27, 2021	8.756	8.774	8.694	8.774	121,750	+0.00(+0.00%)
Jul 26, 2021	8.809	8.809	8.694	8.774	146,805	-0.01(-0.10%)
Jul 23, 2021	8.845	8.854	8.725	8.783	138,453	-0.04(-0.50%)
Jul 22, 2021	8.872	8.907	8.792	8.827	186,357	-0.01(-0.10%)
Jul 21, 2021	8.677	8.872	8.668	8.836	240,469	+0.22(+2.57%)
Jul 20, 2021	8.455	8.632	8.420	8.615	245,454	+0.15(+1.78%)
Jul 19, 2021	8.579	8.619	8.385	8.464	336,325	-0.21(-2.45%)
Jul 16, 2021	8.783	8.872	8.659	8.677	222,947	-0.04(-0.41%)
Jul 15, 2021	8.712	8.756	8.610	8.712	207,039	-0.04(-0.51%)
Jul 14, 2021	8.694	8.827	8.677	8.756	170,398	+0.05(+0.61%)
Jul 13, 2021	8.623	8.747	8.588	8.703	149,564	+0.04(+0.41%)
Jul 12, 2021	8.721	8.730	8.632	8.668	147,426	-0.05(-0.61%)
Jul 09, 2021	8.650	8.783	8.650	8.721	180,249	+0.06(+0.72%)
Jul 08, 2021	8.517	8.708	8.437	8.659	249,491	+0.04(+0.41%)
Jul 07, 2021	8.623	8.694	8.579	8.623	155,123	+0.00(+0.00%)
Jul 06, 2021	8.774	8.774	8.561	8.623	126,788	-0.14(-1.62%)
Jul 02, 2021	8.774	8.836	8.677	8.765	182,400	-0.03(-0.30%)

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.