Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TransAlta Corporation (NY: TAC )

7.180 -0.120 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 4.147 4.254 4.129 4.218 28,434 +0.07(+1.72%)
Jan 30, 2017 4.218 4.218 4.079 4.147 176,207 -0.11(-2.52%)
Jan 27, 2017 4.290 4.290 4.182 4.254 86,090 -0.04(-0.83%)
Jan 26, 2017 4.361 4.361 4.222 4.290 56,690 -0.07(-1.64%)
Jan 25, 2017 4.218 4.361 4.218 4.361 38,198 +0.14(+3.39%)
Jan 24, 2017 4.218 4.290 4.218 4.218 33,182 +0.00(+0.00%)
Jan 23, 2017 4.111 4.236 4.111 4.218 83,992 +0.07(+1.72%)
Jan 20, 2017 4.218 4.254 4.147 4.147 36,230 -0.07(-1.70%)
Jan 19, 2017 4.290 4.290 4.186 4.218 46,665 -0.11(-2.48%)
Jan 18, 2017 4.397 4.397 4.261 4.325 77,444 -0.11(-2.42%)
Jan 17, 2017 4.325 4.465 4.325 4.433 134,205 +0.11(+2.48%)
Jan 13, 2017 4.325 4.325 4.325 0 +0.04(+0.83%)
Jan 12, 2017 4.218 4.290 4.147 4.290 58,039 +0.07(+1.69%)
Jan 11, 2017 4.075 4.218 4.075 4.218 54,230 +0.11(+2.61%)
Jan 10, 2017 3.932 4.111 3.932 4.111 129,450 +0.18(+4.55%)
Jan 09, 2017 4.039 4.039 3.932 3.932 36,166 -0.07(-1.79%)
Jan 06, 2017 4.039 4.039 3.968 4.004 42,730 +0.00(+0.00%)
Jan 05, 2017 4.004 4.039 4.004 4.004 49,251 +0.04(+0.90%)
Jan 04, 2017 3.896 4.039 3.896 3.968 52,917 +0.04(+0.91%)
Jan 03, 2017 3.932 3.986 3.861 3.932 71,610 +0.00(+0.00%)
Dec 30, 2016 3.932 3.932 3.932 0 -0.04(-0.90%)
Dec 29, 2016 3.932 3.968 3.896 3.968 57,629 +0.07(+1.83%)
Dec 28, 2016 3.861 3.932 3.861 3.896 42,810 +0.04(+0.93%)
Dec 27, 2016 3.861 3.914 3.789 3.861 62,534 -0.04(-0.92%)
Dec 23, 2016 3.896 3.896 3.896 0 -0.07(-1.80%)
Dec 22, 2016 3.968 4.039 3.914 3.968 75,394 +0.00(+0.00%)
Dec 21, 2016 3.861 3.968 3.861 3.968 44,664 +0.07(+1.83%)
Dec 20, 2016 4.039 4.075 3.861 3.896 117,537 -0.07(-1.80%)
Dec 19, 2016 3.932 4.057 3.825 3.968 124,709 +0.04(+0.91%)
Dec 16, 2016 3.861 3.932 3.825 3.932 47,465 +0.07(+1.85%)
Dec 15, 2016 3.825 3.896 3.753 3.861 56,344 +0.00(+0.00%)
Dec 14, 2016 3.932 4.004 3.861 3.861 63,534 -0.14(-3.57%)
Dec 13, 2016 3.968 4.039 3.950 4.004 55,374 +0.00(+0.00%)
Dec 12, 2016 4.039 4.111 3.972 4.004 98,235 -0.07(-1.75%)
Dec 09, 2016 4.004 4.165 4.004 4.075 207,377 +0.07(+1.79%)
Dec 08, 2016 3.932 4.039 3.932 4.004 61,008 +0.07(+1.82%)
Dec 07, 2016 3.968 4.039 3.932 3.932 55,310 -0.04(-0.90%)
Dec 06, 2016 3.896 3.968 3.896 3.968 75,032 +0.04(+0.91%)
Dec 05, 2016 3.932 4.004 3.896 3.932 113,082 +0.00(+0.00%)
Dec 02, 2016 3.932 3.932 3.861 3.932 69,599 +0.05(+1.38%)
Dec 01, 2016 3.896 4.004 3.843 3.879 88,434 -0.02(-0.46%)
Nov 30, 2016 3.825 3.953 3.825 3.896 89,587 +0.04(+0.93%)
Nov 29, 2016 3.861 3.896 3.789 3.861 120,681 -0.02(-0.55%)
Nov 28, 2016 3.812 3.882 3.741 3.882 344,679 +0.14(+3.77%)
Nov 25, 2016 3.494 3.812 3.459 3.741 468,250 +0.74(+24.71%)
Nov 23, 2016 3.000 3.000 3.000 0 +0.07(+2.41%)
Nov 22, 2016 2.859 3.035 2.859 2.929 64,311 +0.00(+0.00%)
Nov 21, 2016 2.965 2.965 2.859 2.929 62,077 +0.00(+0.00%)
Nov 18, 2016 2.753 2.965 2.753 2.929 70,352 +0.14(+5.06%)
Nov 17, 2016 2.753 2.823 2.753 2.788 44,717 +0.00(+0.00%)
Nov 16, 2016 2.753 2.823 2.718 2.788 60,235 +0.04(+1.28%)
Nov 15, 2016 2.682 2.753 2.665 2.753 41,739 +0.07(+2.63%)
Nov 14, 2016 2.753 2.788 2.647 2.682 65,094 -0.10(-3.68%)
Nov 11, 2016 2.823 2.841 2.721 2.785 126,204 -0.07(-2.59%)
Nov 10, 2016 2.894 2.947 2.823 2.859 80,177 -0.07(-2.41%)
Nov 09, 2016 3.000 3.035 2.965 2.929 60,044 -0.14(-4.60%)
Nov 08, 2016 2.965 3.070 2.965 3.070 40,804 +0.07(+2.35%)
Nov 07, 2016 3.070 3.141 3.000 3.000 110,864 +0.11(+3.66%)
Nov 04, 2016 2.965 3.035 2.876 2.894 72,085 -0.14(-4.65%)
Nov 03, 2016 3.035 3.070 3.000 3.035 29,109 +0.00(+0.00%)
Nov 02, 2016 3.106 3.106 3.035 3.035 64,892 -0.07(-2.27%)
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.