Singapore markets closed
Straits Times Index
3,377.65 +11.98 (+0.36%) S&P 500
4,076.60 +58.83 (+1.46%) Dow
34,086.04 +368.95 (+1.09%) Nasdaq
11,584.55 +190.74 (+1.67%) BTC-USD
23,063.22 +131.99 (+0.58%) CMC Crypto 200
522.31 +3.51 (+0.68%)
TransAlta Renewables Inc. (TRSWF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:32PM EST
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 Jan 2023 | 9.05 | 9.17 | 9.05 | 9.17 | 9.17 | 1,831 |
| 30 Jan 2023 | 9.23 | 9.23 | 9.08 | 9.08 | 9.08 | 1,300 |
| 27 Jan 2023 | 9.23 | 9.24 | 9.23 | 9.23 | 9.23 | 3,100 |
| 26 Jan 2023 | 9.12 | 9.16 | 9.12 | 9.16 | 9.16 | 1,300 |
| 25 Jan 2023 | 9.04 | 9.12 | 9.03 | 9.11 | 9.11 | 2,400 |
| 24 Jan 2023 | 9.16 | 9.20 | 9.12 | 9.20 | 9.20 | 6,700 |
| 23 Jan 2023 | 9.20 | 9.20 | 8.98 | 9.11 | 9.11 | 4,700 |
| 20 Jan 2023 | 8.85 | 8.94 | 8.85 | 8.94 | 8.94 | 1,700 |
| 19 Jan 2023 | 9.00 | 9.02 | 8.94 | 8.94 | 8.94 | 4,800 |
| 18 Jan 2023 | 9.18 | 9.18 | 9.06 | 9.07 | 9.07 | 1,800 |
| 17 Jan 2023 | 9.07 | 9.20 | 9.07 | 9.18 | 9.18 | 3,500 |
| 13 Jan 2023 | 8.86 | 9.02 | 8.86 | 9.02 | 9.02 | 10,700 |
| 12 Jan 2023 | 8.98 | 8.98 | 8.80 | 8.91 | 8.91 | 10,300 |
| 12 Jan 2023 | 0.058 Dividend | |||||
| 11 Jan 2023 | 9.00 | 9.00 | 8.90 | 8.98 | 8.92 | 12,200 |
| 10 Jan 2023 | 8.80 | 8.90 | 8.80 | 8.90 | 8.84 | 1,200 |
| 09 Jan 2023 | 8.94 | 8.94 | 8.89 | 8.90 | 8.84 | 1,300 |
| 06 Jan 2023 | 8.48 | 8.65 | 8.48 | 8.62 | 8.57 | 3,400 |
| 05 Jan 2023 | 8.55 | 8.55 | 8.45 | 8.45 | 8.40 | 4,600 |
| 04 Jan 2023 | 8.44 | 8.58 | 8.44 | 8.54 | 8.48 | 3,300 |
| 03 Jan 2023 | 8.35 | 8.35 | 8.24 | 8.24 | 8.18 | 1,100 |
| 30 Dec 2022 | 8.23 | 8.32 | 8.21 | 8.26 | 8.21 | 9,600 |
| 29 Dec 2022 | 8.22 | 8.24 | 8.16 | 8.24 | 8.19 | 7,900 |
| 28 Dec 2022 | 8.16 | 8.16 | 7.96 | 7.96 | 7.91 | 7,300 |
| 27 Dec 2022 | 8.50 | 8.50 | 8.05 | 8.20 | 8.15 | 2,100 |
| 23 Dec 2022 | 7.92 | 8.09 | 7.92 | 8.00 | 7.95 | 6,900 |
| 22 Dec 2022 | 8.10 | 8.10 | 7.86 | 7.89 | 7.84 | 15,700 |
| 21 Dec 2022 | 7.93 | 8.24 | 7.93 | 8.10 | 8.05 | 38,700 |
| 20 Dec 2022 | 7.93 | 8.12 | 7.93 | 8.11 | 8.06 | 16,700 |
| 19 Dec 2022 | 8.67 | 8.67 | 7.78 | 7.78 | 7.73 | 9,500 |
| 16 Dec 2022 | 8.80 | 8.80 | 8.19 | 8.21 | 8.16 | 12,800 |
| 15 Dec 2022 | 10.05 | 10.05 | 8.73 | 8.73 | 8.67 | 47,300 |
| 14 Dec 2022 | 10.69 | 10.69 | 10.64 | 10.64 | 10.57 | 5,800 |
| 14 Dec 2022 | 0.058 Dividend | |||||
| 13 Dec 2022 | 10.77 | 10.86 | 10.62 | 10.64 | 10.52 | 4,300 |
| 12 Dec 2022 | 10.45 | 10.50 | 10.45 | 10.50 | 10.38 | 3,100 |
| 09 Dec 2022 | 10.33 | 10.42 | 10.33 | 10.42 | 10.30 | 1,000 |
| 08 Dec 2022 | 10.52 | 10.52 | 10.38 | 10.38 | 10.26 | 2,400 |
| 07 Dec 2022 | 10.46 | 10.51 | 10.46 | 10.49 | 10.36 | 16,700 |
| 06 Dec 2022 | 10.55 | 10.55 | 10.32 | 10.32 | 10.20 | 600 |
| 05 Dec 2022 | 10.80 | 10.80 | 10.49 | 10.60 | 10.47 | 5,700 |
| 02 Dec 2022 | 10.55 | 10.59 | 10.54 | 10.59 | 10.46 | 2,300 |
| 01 Dec 2022 | 10.56 | 10.67 | 10.56 | 10.65 | 10.52 | 7,000 |
| 30 Nov 2022 | 10.53 | 10.56 | 10.53 | 10.56 | 10.44 | 700 |
| 29 Nov 2022 | 10.39 | 10.44 | 10.39 | 10.42 | 10.30 | 5,900 |
| 28 Nov 2022 | 10.55 | 10.78 | 10.55 | 10.55 | 10.42 | 3,900 |
| 25 Nov 2022 | 10.63 | 10.63 | 10.63 | 10.63 | 10.50 | 100 |
| 23 Nov 2022 | 10.45 | 10.63 | 10.45 | 10.63 | 10.50 | 6,700 |
| 22 Nov 2022 | 10.34 | 10.40 | 10.34 | 10.40 | 10.28 | 2,400 |
| 21 Nov 2022 | 10.36 | 10.37 | 10.27 | 10.27 | 10.15 | 4,500 |
| 18 Nov 2022 | 10.41 | 10.42 | 10.35 | 10.36 | 10.24 | 7,700 |
| 17 Nov 2022 | 10.67 | 10.67 | 10.49 | 10.50 | 10.38 | 6,700 |
| 16 Nov 2022 | 10.87 | 10.87 | 10.73 | 10.73 | 10.60 | 600 |
| 15 Nov 2022 | 10.77 | 10.80 | 10.75 | 10.75 | 10.62 | 5,100 |
| 14 Nov 2022 | 10.62 | 10.63 | 10.62 | 10.63 | 10.50 | 4,800 |
| 14 Nov 2022 | 0.059 Dividend | |||||
| 11 Nov 2022 | 10.88 | 10.88 | 10.88 | 10.88 | 10.69 | - |
| 10 Nov 2022 | 10.83 | 10.88 | 10.83 | 10.88 | 10.69 | 4,200 |
| 09 Nov 2022 | 10.58 | 10.58 | 10.48 | 10.48 | 10.30 | 500 |
| 08 Nov 2022 | 10.83 | 10.83 | 10.83 | 10.83 | 10.64 | 1,000 |
| 07 Nov 2022 | 10.34 | 10.36 | 10.34 | 10.36 | 10.18 | 3,300 |
| 04 Nov 2022 | 10.50 | 10.50 | 10.17 | 10.20 | 10.02 | 4,900 |
| 03 Nov 2022 | 10.40 | 10.47 | 10.34 | 10.47 | 10.29 | 30,400 |
| 02 Nov 2022 | 10.65 | 10.65 | 10.65 | 10.65 | 10.47 | 1,300 |
| 01 Nov 2022 | 10.71 | 10.71 | 10.65 | 10.65 | 10.47 | 2,900 |
| 31 Oct 2022 | 10.70 | 10.74 | 10.64 | 10.72 | 10.54 | 4,800 |
| 28 Oct 2022 | 10.56 | 10.71 | 10.56 | 10.71 | 10.52 | 3,500 |
| 27 Oct 2022 | 10.68 | 10.68 | 10.65 | 10.65 | 10.46 | 600 |
| 26 Oct 2022 | 10.60 | 10.60 | 10.51 | 10.51 | 10.33 | 1,000 |
| 25 Oct 2022 | 10.45 | 10.49 | 10.45 | 10.49 | 10.31 | 2,300 |
| 24 Oct 2022 | 10.23 | 10.23 | 10.06 | 10.18 | 10.01 | 3,100 |
| 21 Oct 2022 | 9.65 | 9.85 | 9.57 | 9.85 | 9.68 | 2,400 |
| 20 Oct 2022 | 9.59 | 9.62 | 9.58 | 9.58 | 9.42 | 4,700 |
| 19 Oct 2022 | 9.67 | 9.67 | 9.67 | 9.67 | 9.50 | 200 |
| 18 Oct 2022 | 9.80 | 9.80 | 9.79 | 9.80 | 9.63 | 4,000 |
| 17 Oct 2022 | 9.06 | 9.68 | 9.06 | 9.56 | 9.40 | 18,300 |
| 14 Oct 2022 | 9.51 | 9.51 | 9.21 | 9.21 | 9.05 | 4,500 |
| 13 Oct 2022 | 8.79 | 9.47 | 8.79 | 9.44 | 9.28 | 3,500 |
| 13 Oct 2022 | 0.057 Dividend | |||||
| 12 Oct 2022 | 9.48 | 9.49 | 9.29 | 9.29 | 9.07 | 9,100 |
| 11 Oct 2022 | 9.86 | 9.86 | 9.47 | 9.52 | 9.30 | 4,300 |
| 10 Oct 2022 | 9.89 | 9.89 | 9.89 | 9.89 | 9.66 | 600 |
| 07 Oct 2022 | 10.00 | 10.00 | 9.89 | 9.89 | 9.66 | 1,500 |
| 06 Oct 2022 | 10.40 | 10.40 | 10.35 | 10.36 | 10.12 | 1,100 |
| 05 Oct 2022 | 11.25 | 11.25 | 11.25 | 11.25 | 10.99 | - |
| 04 Oct 2022 | 11.23 | 11.26 | 11.23 | 11.25 | 10.99 | 6,600 |
| 03 Oct 2022 | 10.20 | 10.99 | 10.20 | 10.97 | 10.71 | 4,600 |
| 30 Sept 2022 | 10.77 | 10.77 | 10.67 | 10.67 | 10.42 | 400 |
| 29 Sept 2022 | 10.96 | 10.96 | 10.69 | 10.69 | 10.44 | 3,500 |
| 28 Sept 2022 | 11.00 | 11.18 | 11.00 | 11.18 | 10.92 | 2,100 |
| 27 Sept 2022 | 11.15 | 11.16 | 11.09 | 11.12 | 10.86 | 22,200 |
| 26 Sept 2022 | 10.89 | 11.39 | 10.89 | 11.20 | 10.94 | 7,000 |
| 23 Sept 2022 | 11.72 | 11.72 | 11.49 | 11.50 | 11.24 | 3,400 |
| 22 Sept 2022 | 12.00 | 12.00 | 11.80 | 11.80 | 11.53 | 900 |
| 21 Sept 2022 | 12.00 | 12.19 | 11.95 | 12.10 | 11.82 | 2,900 |
| 20 Sept 2022 | 12.22 | 12.22 | 12.12 | 12.14 | 11.86 | 1,000 |
| 19 Sept 2022 | 12.37 | 12.57 | 12.37 | 12.57 | 12.28 | 800 |
| 16 Sept 2022 | 12.56 | 12.56 | 12.52 | 12.55 | 12.26 | 1,200 |
| 15 Sept 2022 | 12.68 | 12.68 | 12.60 | 12.60 | 12.31 | 2,100 |
| 14 Sept 2022 | 12.85 | 12.86 | 12.77 | 12.77 | 12.47 | 3,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
