TransAlta Renewables Inc. (TRSWF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 10:31AM EDT
Time Period:
Mar 25, 2022 - Mar 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2023 | 8.60 | 8.66 | 8.60 | 8.66 | 8.66 | 15,400 |
| Mar 23, 2023 | 8.95 | 8.95 | 8.58 | 8.58 | 8.58 | 4,500 |
| Mar 22, 2023 | 8.60 | 8.62 | 8.55 | 8.58 | 8.58 | 1,900 |
| Mar 21, 2023 | 8.65 | 8.69 | 8.65 | 8.66 | 8.66 | 19,900 |
| Mar 20, 2023 | 8.74 | 8.74 | 8.65 | 8.65 | 8.65 | 3,200 |
| Mar 17, 2023 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 1,800 |
| Mar 16, 2023 | 8.50 | 8.77 | 8.48 | 8.77 | 8.77 | 11,800 |
| Mar 15, 2023 | 8.62 | 8.64 | 8.57 | 8.59 | 8.59 | 1,900 |
| Mar 14, 2023 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 200 |
| Mar 14, 2023 | 0.057 Dividend | |||||
| Mar 13, 2023 | 8.40 | 8.64 | 8.39 | 8.62 | 8.56 | 800 |
| Mar 10, 2023 | 8.65 | 8.65 | 8.42 | 8.42 | 8.36 | 2,700 |
| Mar 09, 2023 | 8.82 | 8.83 | 8.59 | 8.59 | 8.53 | 5,700 |
| Mar 08, 2023 | 8.73 | 8.76 | 8.68 | 8.76 | 8.70 | 2,100 |
| Mar 07, 2023 | 8.72 | 8.72 | 8.69 | 8.69 | 8.63 | 5,200 |
| Mar 06, 2023 | 8.66 | 8.74 | 8.66 | 8.71 | 8.65 | 2,400 |
| Mar 03, 2023 | 8.65 | 8.71 | 8.65 | 8.65 | 8.59 | 4,100 |
| Mar 02, 2023 | 8.00 | 8.49 | 8.00 | 8.43 | 8.37 | 2,800 |
| Mar 01, 2023 | 8.44 | 8.44 | 8.34 | 8.41 | 8.35 | 2,500 |
| Feb 28, 2023 | 8.37 | 8.44 | 8.37 | 8.41 | 8.35 | 64,200 |
| Feb 27, 2023 | 7.94 | 8.50 | 7.94 | 8.38 | 8.32 | 2,200 |
| Feb 24, 2023 | 8.20 | 8.34 | 8.14 | 8.25 | 8.20 | 3,200 |
| Feb 23, 2023 | 8.58 | 8.63 | 8.08 | 8.43 | 8.37 | 9,400 |
| Feb 22, 2023 | 8.58 | 8.74 | 8.58 | 8.66 | 8.60 | 5,200 |
| Feb 21, 2023 | 9.06 | 9.06 | 8.69 | 8.69 | 8.63 | 8,200 |
| Feb 17, 2023 | 8.91 | 8.96 | 8.91 | 8.94 | 8.88 | 2,900 |
| Feb 16, 2023 | 8.93 | 8.97 | 8.93 | 8.97 | 8.91 | 3,700 |
| Feb 15, 2023 | 9.04 | 9.04 | 8.88 | 8.94 | 8.88 | 2,800 |
| Feb 14, 2023 | 9.00 | 9.04 | 9.00 | 9.04 | 8.98 | 1,400 |
| Feb 14, 2023 | 0.059 Dividend | |||||
| Feb 13, 2023 | 8.95 | 9.05 | 8.92 | 9.05 | 8.93 | 1,500 |
| Feb 10, 2023 | 8.94 | 8.94 | 8.92 | 8.94 | 8.82 | 3,500 |
| Feb 09, 2023 | 8.76 | 8.90 | 8.76 | 8.85 | 8.73 | 11,300 |
| Feb 08, 2023 | 8.89 | 8.89 | 8.83 | 8.83 | 8.71 | 2,800 |
| Feb 07, 2023 | 8.85 | 8.88 | 8.82 | 8.88 | 8.76 | 4,600 |
| Feb 06, 2023 | 9.00 | 9.00 | 8.90 | 8.92 | 8.81 | 4,800 |
| Feb 03, 2023 | 8.85 | 9.06 | 8.85 | 9.02 | 8.90 | 5,200 |
| Feb 02, 2023 | 9.17 | 9.25 | 9.13 | 9.13 | 9.01 | 7,800 |
| Feb 01, 2023 | 9.00 | 9.16 | 8.91 | 9.16 | 9.04 | 6,300 |
| Jan 31, 2023 | 9.06 | 9.17 | 9.06 | 9.17 | 9.05 | 132,600 |
| Jan 30, 2023 | 9.23 | 9.23 | 9.08 | 9.08 | 8.96 | 1,300 |
| Jan 27, 2023 | 9.23 | 9.24 | 9.23 | 9.23 | 9.11 | 3,100 |
| Jan 26, 2023 | 9.12 | 9.16 | 9.12 | 9.16 | 9.04 | 1,300 |
| Jan 25, 2023 | 9.04 | 9.12 | 9.03 | 9.11 | 8.99 | 2,400 |
| Jan 24, 2023 | 9.16 | 9.20 | 9.12 | 9.20 | 9.08 | 6,700 |
| Jan 23, 2023 | 9.20 | 9.20 | 8.98 | 9.11 | 8.99 | 4,700 |
| Jan 20, 2023 | 8.85 | 8.94 | 8.85 | 8.94 | 8.82 | 1,700 |
| Jan 19, 2023 | 9.00 | 9.02 | 8.94 | 8.94 | 8.82 | 4,800 |
| Jan 18, 2023 | 9.18 | 9.18 | 9.06 | 9.07 | 8.95 | 1,800 |
| Jan 17, 2023 | 9.07 | 9.20 | 9.07 | 9.18 | 9.05 | 3,500 |
| Jan 13, 2023 | 8.86 | 9.02 | 8.86 | 9.02 | 8.90 | 10,700 |
| Jan 12, 2023 | 8.98 | 8.98 | 8.80 | 8.91 | 8.79 | 10,300 |
| Jan 12, 2023 | 0.058 Dividend | |||||
| Jan 11, 2023 | 9.00 | 9.00 | 8.90 | 8.98 | 8.81 | 12,200 |
| Jan 10, 2023 | 8.80 | 8.90 | 8.80 | 8.90 | 8.73 | 1,200 |
| Jan 09, 2023 | 8.94 | 8.94 | 8.89 | 8.90 | 8.73 | 1,300 |
| Jan 06, 2023 | 8.48 | 8.65 | 8.48 | 8.62 | 8.46 | 3,400 |
| Jan 05, 2023 | 8.55 | 8.55 | 8.45 | 8.45 | 8.29 | 4,600 |
| Jan 04, 2023 | 8.44 | 8.58 | 8.44 | 8.54 | 8.37 | 3,300 |
| Jan 03, 2023 | 8.35 | 8.35 | 8.24 | 8.24 | 8.08 | 1,100 |
| Dec 30, 2022 | 8.23 | 8.32 | 8.21 | 8.26 | 8.10 | 9,600 |
| Dec 29, 2022 | 8.22 | 8.24 | 8.16 | 8.24 | 8.08 | 7,900 |
| Dec 28, 2022 | 8.16 | 8.16 | 7.96 | 7.96 | 7.81 | 7,300 |
| Dec 27, 2022 | 8.50 | 8.50 | 8.05 | 8.20 | 8.04 | 2,100 |
| Dec 23, 2022 | 7.92 | 8.09 | 7.92 | 8.00 | 7.84 | 6,900 |
| Dec 22, 2022 | 8.10 | 8.10 | 7.86 | 7.89 | 7.74 | 15,700 |
| Dec 21, 2022 | 7.93 | 8.24 | 7.93 | 8.10 | 7.94 | 38,700 |
| Dec 20, 2022 | 7.93 | 8.12 | 7.93 | 8.11 | 7.95 | 16,700 |
| Dec 19, 2022 | 8.67 | 8.67 | 7.78 | 7.78 | 7.63 | 9,500 |
| Dec 16, 2022 | 8.80 | 8.80 | 8.19 | 8.21 | 8.05 | 12,800 |
| Dec 15, 2022 | 10.05 | 10.05 | 8.73 | 8.73 | 8.56 | 47,300 |
| Dec 14, 2022 | 10.69 | 10.69 | 10.64 | 10.64 | 10.43 | 5,800 |
| Dec 14, 2022 | 0.058 Dividend | |||||
| Dec 13, 2022 | 10.77 | 10.86 | 10.62 | 10.64 | 10.38 | 4,300 |
| Dec 12, 2022 | 10.45 | 10.50 | 10.45 | 10.50 | 10.24 | 3,100 |
| Dec 09, 2022 | 10.33 | 10.42 | 10.33 | 10.42 | 10.16 | 1,000 |
| Dec 08, 2022 | 10.52 | 10.52 | 10.38 | 10.38 | 10.12 | 2,400 |
| Dec 07, 2022 | 10.46 | 10.51 | 10.46 | 10.49 | 10.23 | 16,700 |
| Dec 06, 2022 | 10.55 | 10.55 | 10.32 | 10.32 | 10.06 | 600 |
| Dec 05, 2022 | 10.80 | 10.80 | 10.49 | 10.60 | 10.34 | 5,700 |
| Dec 02, 2022 | 10.55 | 10.59 | 10.54 | 10.59 | 10.33 | 2,300 |
| Dec 01, 2022 | 10.56 | 10.67 | 10.56 | 10.65 | 10.39 | 7,000 |
| Nov 30, 2022 | 10.53 | 10.56 | 10.53 | 10.56 | 10.30 | 700 |
| Nov 29, 2022 | 10.39 | 10.44 | 10.39 | 10.42 | 10.16 | 5,900 |
| Nov 28, 2022 | 10.55 | 10.78 | 10.55 | 10.55 | 10.29 | 3,900 |
| Nov 25, 2022 | 10.63 | 10.63 | 10.63 | 10.63 | 10.37 | 100 |
| Nov 23, 2022 | 10.45 | 10.63 | 10.45 | 10.63 | 10.37 | 6,700 |
| Nov 22, 2022 | 10.34 | 10.40 | 10.34 | 10.40 | 10.14 | 2,400 |
| Nov 21, 2022 | 10.36 | 10.37 | 10.27 | 10.27 | 10.02 | 4,500 |
| Nov 18, 2022 | 10.41 | 10.42 | 10.35 | 10.36 | 10.10 | 7,700 |
| Nov 17, 2022 | 10.67 | 10.67 | 10.49 | 10.50 | 10.24 | 6,700 |
| Nov 16, 2022 | 10.87 | 10.87 | 10.73 | 10.73 | 10.46 | 600 |
| Nov 15, 2022 | 10.77 | 10.80 | 10.75 | 10.75 | 10.48 | 5,100 |
| Nov 14, 2022 | 10.62 | 10.63 | 10.62 | 10.63 | 10.37 | 4,800 |
| Nov 14, 2022 | 0.059 Dividend | |||||
| Nov 11, 2022 | 10.88 | 10.88 | 10.88 | 10.88 | 10.55 | - |
| Nov 10, 2022 | 10.83 | 10.88 | 10.83 | 10.88 | 10.55 | 4,200 |
| Nov 09, 2022 | 10.58 | 10.58 | 10.48 | 10.48 | 10.16 | 500 |
| Nov 08, 2022 | 10.83 | 10.83 | 10.83 | 10.83 | 10.50 | 1,000 |
| Nov 07, 2022 | 10.34 | 10.36 | 10.34 | 10.36 | 10.05 | 3,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
