TransAlta Corporation (NY: TAC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	8.176	8.250	8.112	8.121	334,581	-0.06(-0.79%)
Sep 29, 2022	8.378	8.378	8.112	8.185	406,831	-0.20(-2.41%)
Sep 28, 2022	8.387	8.507	8.351	8.387	729,575	+0.03(+0.33%)
Sep 27, 2022	8.525	8.590	8.305	8.360	637,527	-0.11(-1.30%)
Sep 26, 2022	8.654	8.654	8.406	8.470	549,098	-0.17(-2.02%)
Sep 23, 2022	8.608	8.696	8.562	8.645	583,906	-0.07(-0.84%)
Sep 22, 2022	8.599	8.838	8.571	8.719	459,536	+0.12(+1.39%)
Sep 21, 2022	8.663	8.782	8.558	8.599	344,562	-0.03(-0.32%)
Sep 20, 2022	8.792	8.801	8.553	8.627	493,420	-0.21(-2.39%)
Sep 19, 2022	8.627	8.861	8.581	8.838	365,745	+0.20(+2.34%)
Sep 16, 2022	8.378	8.659	8.305	8.636	747,151	+0.26(+3.07%)
Sep 15, 2022	8.590	8.617	8.251	8.378	418,150	-0.22(-2.57%)
Sep 14, 2022	8.617	8.686	8.581	8.599	245,217	+0.01(+0.11%)
Sep 13, 2022	8.663	8.709	8.530	8.590	321,020	-0.19(-2.20%)
Sep 12, 2022	8.783	8.852	8.737	8.783	245,815	+0.06(+0.74%)
Sep 09, 2022	8.608	8.751	8.608	8.719	345,916	+0.17(+2.05%)
Sep 08, 2022	8.452	8.599	8.406	8.544	233,399	+0.09(+1.09%)
Sep 07, 2022	8.351	8.498	8.296	8.452	390,963	+0.09(+1.10%)
Sep 06, 2022	8.342	8.387	8.199	8.360	615,080	-0.01(-0.11%)
Sep 02, 2022	8.581	8.617	8.360	8.369	312,904	-0.20(-2.36%)
Sep 01, 2022	8.599	8.599	8.433	8.571	501,273	-0.06(-0.64%)
Aug 31, 2022	8.553	8.673	8.452	8.627	547,758	+0.10(+1.16%)
Aug 30, 2022	8.746	8.837	8.509	8.527	600,867	-0.27(-3.11%)
Aug 29, 2022	9.056	9.056	8.728	8.801	887,566	-0.26(-2.82%)
Aug 26, 2022	9.229	9.311	9.010	9.056	386,829	-0.16(-1.78%)
Aug 25, 2022	9.119	9.302	8.974	9.220	548,866	+0.15(+1.71%)
Aug 24, 2022	8.874	9.065	8.864	9.065	427,364	+0.15(+1.63%)
Aug 23, 2022	8.965	8.974	8.828	8.919	421,271	-0.03(-0.31%)
Aug 22, 2022	8.992	9.010	8.892	8.946	380,725	-0.10(-1.11%)
Aug 19, 2022	9.047	9.101	9.010	9.047	204,058	+0.00(+0.00%)
Aug 18, 2022	9.010	9.129	8.965	9.047	346,381	+0.04(+0.40%)
Aug 17, 2022	9.092	9.174	8.942	9.010	388,442	-0.15(-1.59%)
Aug 16, 2022	9.101	9.247	9.056	9.156	405,887	+0.05(+0.50%)
Aug 15, 2022	9.019	9.188	8.910	9.110	556,080	+0.05(+0.50%)
Aug 12, 2022	9.119	9.197	9.056	9.065	315,717	-0.03(-0.30%)
Aug 11, 2022	8.974	9.238	8.910	9.092	490,575	+0.12(+1.32%)
Aug 10, 2022	9.420	9.484	8.946	8.974	714,635	-0.45(-4.74%)
Aug 09, 2022	9.520	9.570	9.256	9.420	858,766	-0.15(-1.62%)
Aug 08, 2022	9.739	9.794	9.365	9.575	1,217,446	-0.14(-1.41%)
Aug 05, 2022	10.08	10.13	9.470	9.712	720,390	-0.62(-6.00%)
Aug 04, 2022	10.20	10.38	10.11	10.33	958,493	+0.15(+1.43%)
Aug 03, 2022	10.29	10.29	10.07	10.19	253,918	-0.12(-1.15%)
Aug 02, 2022	10.33	10.39	10.23	10.30	260,361	-0.01(-0.09%)
Aug 01, 2022	10.39	10.41	10.25	10.31	218,873	-0.09(-0.88%)
Jul 29, 2022	10.36	10.49	10.30	10.40	787,488	+0.05(+0.53%)
Jul 28, 2022	10.29	10.48	10.25	10.35	755,317	+0.09(+0.89%)
Jul 27, 2022	10.22	10.29	10.20	10.26	345,847	+0.05(+0.45%)
Jul 26, 2022	10.23	10.47	10.20	10.21	679,227	-0.05(-0.44%)
Jul 25, 2022	10.22	10.27	10.13	10.26	254,091	+0.05(+0.45%)
Jul 22, 2022	10.44	10.47	10.12	10.21	205,971	-0.23(-2.18%)
Jul 21, 2022	10.55	10.55	10.32	10.44	220,818	-0.13(-1.21%)
Jul 20, 2022	10.69	10.70	10.44	10.57	293,002	-0.13(-1.19%)
Jul 19, 2022	10.69	10.80	10.65	10.70	258,377	+0.08(+0.77%)
Jul 18, 2022	10.60	10.73	10.58	10.61	268,410	+0.05(+0.52%)
Jul 15, 2022	10.48	10.56	10.35	10.56	251,356	+0.13(+1.22%)
Jul 14, 2022	10.34	10.44	10.23	10.43	187,612	-0.06(-0.61%)
Jul 13, 2022	10.48	10.61	10.45	10.50	233,872	-0.02(-0.17%)
Jul 12, 2022	10.41	10.54	10.40	10.51	263,614	+0.05(+0.52%)
Jul 11, 2022	10.50	10.56	10.29	10.46	239,929	-0.13(-1.21%)
Jul 08, 2022	10.36	10.66	10.36	10.59	383,598	+0.19(+1.84%)
Jul 07, 2022	10.43	10.62	10.36	10.39	306,291	+0.08(+0.80%)
Jul 06, 2022	10.30	10.36	10.09	10.31	249,531	+0.03(+0.27%)
Jul 05, 2022	10.50	10.50	10.04	10.29	380,460	-0.30(-2.84%)

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.