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 (%)
Oct 31, 2017 4.453 4.453 4.379 4.379 14,759 -0.11(-2.48%)
Oct 30, 2017 4.379 4.527 4.379 4.490 60,451 +0.04(+0.83%)
Oct 27, 2017 4.395 4.490 4.395 4.453 12,422 -0.04(-0.83%)
Oct 26, 2017 4.433 4.490 4.416 4.490 30,794 +0.04(+0.83%)
Oct 25, 2017 4.527 4.601 4.453 4.453 18,395 -0.11(-2.44%)
Oct 24, 2017 4.601 4.638 4.527 4.564 26,808 -0.04(-0.81%)
Oct 23, 2017 4.638 4.638 4.601 4.601 8,156 +0.00(+0.00%)
Oct 20, 2017 4.638 4.713 4.535 4.601 28,103 -0.07(-1.59%)
Oct 19, 2017 4.750 4.750 4.638 4.676 16,468 -0.04(-0.79%)
Oct 18, 2017 4.527 4.750 4.527 4.713 70,587 +0.22(+4.96%)
Oct 17, 2017 4.342 4.527 4.342 4.490 21,444 +0.15(+3.42%)
Oct 16, 2017 4.416 4.416 4.342 4.342 10,136 -0.07(-1.68%)
Oct 13, 2017 4.453 4.453 4.379 4.416 8,075 +0.00(+0.00%)
Oct 12, 2017 4.379 4.416 4.358 4.416 8,320 +0.00(+0.00%)
Oct 11, 2017 4.416 4.416 4.360 4.416 17,682 +0.00(+0.00%)
Oct 10, 2017 4.416 4.453 4.379 4.416 14,735 +0.00(+0.00%)
Oct 09, 2017 4.416 4.453 4.379 4.416 7,540 -0.04(-0.83%)
Oct 06, 2017 4.379 4.453 4.379 4.453 47,310 +0.07(+1.69%)
Oct 05, 2017 4.416 4.453 4.342 4.379 33,093 -0.04(-0.84%)
Oct 04, 2017 4.379 4.453 4.379 4.416 15,968 +0.00(+0.00%)
Oct 03, 2017 4.379 4.453 4.379 4.416 15,360 +0.00(+0.08%)
Oct 02, 2017 4.304 4.416 4.267 4.412 28,947 +0.07(+1.62%)
Sep 29, 2017 4.342 4.379 4.316 4.342 12,682 +0.00(+0.00%)
Sep 28, 2017 4.304 4.379 4.267 4.342 33,993 +0.04(+0.86%)
Sep 27, 2017 4.379 4.379 4.304 4.304 10,663 -0.11(-2.52%)
Sep 26, 2017 4.342 4.453 4.304 4.416 48,009 +0.07(+1.71%)
Sep 25, 2017 4.304 4.416 4.304 4.342 15,308 +0.00(+0.00%)
Sep 22, 2017 4.416 4.416 4.321 4.342 35,968 -0.07(-1.68%)
Sep 21, 2017 4.416 4.453 4.379 4.416 17,159 -0.04(-0.83%)
Sep 20, 2017 4.453 4.500 4.416 4.453 15,468 +0.00(+0.00%)
Sep 19, 2017 4.527 4.527 4.416 4.453 32,460 -0.02(-0.42%)
Sep 18, 2017 4.564 4.601 4.469 4.471 26,250 -0.02(-0.41%)
Sep 15, 2017 4.564 4.601 4.471 4.490 59,562 -0.07(-1.63%)
Sep 14, 2017 4.564 4.601 4.564 4.564 48,923 -0.04(-0.81%)
Sep 13, 2017 4.713 4.531 4.601 30,817 -0.11(-2.36%)
Sep 12, 2017 4.638 4.713 4.609 4.713 19,957 +0.04(+0.79%)
Sep 11, 2017 4.713 4.713 4.601 4.676 41,730 -0.07(-1.56%)
Sep 08, 2017 4.676 4.750 4.676 4.750 30,680 +0.04(+0.79%)
Sep 07, 2017 4.676 4.713 4.676 4.713 11,861 +0.04(+0.79%)
Sep 06, 2017 4.638 4.713 4.626 4.676 34,254 +0.04(+0.80%)
Sep 05, 2017 4.601 4.638 4.564 4.638 47,602 +0.00(+0.00%)
Sep 01, 2017 4.564 4.676 4.564 4.638 43,883 +0.07(+1.63%)
Aug 31, 2017 4.490 4.583 4.490 4.564 48,071 +0.04(+0.82%)
Aug 30, 2017 4.527 4.546 4.490 4.527 21,750 +0.05(+1.20%)
Aug 29, 2017 4.547 4.547 4.473 4.473 36,646 -0.04(-0.81%)
Aug 28, 2017 4.583 4.620 4.510 4.510 9,512 -0.11(-2.38%)
Aug 25, 2017 4.598 4.620 4.547 4.620 16,233 +0.00(+0.00%)
Aug 24, 2017 4.547 4.642 4.547 4.620 45,125 +0.04(+0.80%)
Aug 23, 2017 4.437 4.583 4.437 4.583 40,792 +0.11(+2.46%)
Aug 22, 2017 4.583 4.583 4.444 4.473 20,361 -0.07(-1.61%)
Aug 21, 2017 4.583 4.583 4.510 4.547 23,845 +0.00(+0.00%)
Aug 18, 2017 4.583 4.583 4.514 4.547 13,960 +0.00(+0.00%)
Aug 17, 2017 4.620 4.620 4.528 4.547 50,870 +0.00(+0.00%)
Aug 16, 2017 4.547 4.620 4.547 4.547 66,436 -0.04(-0.80%)
Aug 15, 2017 4.620 4.620 4.583 4.583 15,440 +0.00(+0.00%)
Aug 14, 2017 4.547 4.638 4.547 4.583 27,413 +0.04(+0.81%)
Aug 11, 2017 4.583 4.730 4.528 4.547 155,161 -0.05(-1.20%)
Aug 10, 2017 4.620 4.730 4.600 4.602 20,096 -0.17(-3.46%)
Aug 09, 2017 4.730 4.803 4.730 4.767 47,668 -0.04(-0.76%)
Aug 08, 2017 4.730 4.803 4.730 4.803 51,915 +0.04(+0.77%)
Aug 07, 2017 4.730 4.767 4.693 4.767 21,131 +0.00(+0.00%)
Aug 04, 2017 4.767 4.803 4.730 4.767 19,083 +0.04(+0.78%)
Aug 03, 2017 4.730 4.803 4.723 4.730 18,581 +0.04(+0.78%)
Aug 02, 2017 4.583 4.767 4.583 4.693 33,544 +0.07(+1.59%)
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.