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 (%)
Nov 30, 2017 4.507 4.544 4.431 4.507 45,780 +0.09(+2.07%)
Nov 29, 2017 4.452 4.527 4.415 4.415 21,341 -0.07(-1.65%)
Nov 28, 2017 4.341 4.504 4.341 4.490 31,430 +0.11(+2.54%)
Nov 27, 2017 4.415 4.415 4.415 4.378 21,636 -0.04(-0.84%)
Nov 24, 2017 4.341 4.452 4.341 4.415 12,144 +0.00(+0.00%)
Nov 22, 2017 4.378 4.415 4.378 4.415 14,253 +0.07(+1.71%)
Nov 21, 2017 4.285 4.378 4.285 4.341 38,145 +0.04(+0.86%)
Nov 20, 2017 4.341 4.341 4.267 4.304 8,358 -0.04(-0.85%)
Nov 17, 2017 4.304 4.341 4.285 4.341 75,340 +0.02(+0.43%)
Nov 16, 2017 4.230 4.341 4.211 4.323 40,638 +0.06(+1.30%)
Nov 15, 2017 4.341 4.341 4.241 4.267 31,213 -0.04(-0.86%)
Nov 14, 2017 4.304 4.378 4.267 4.304 22,703 +0.00(+0.00%)
Nov 13, 2017 4.452 4.490 4.304 4.304 25,354 -0.20(-4.53%)
Nov 10, 2017 4.452 4.527 4.452 4.508 25,841 +0.02(+0.41%)
Nov 09, 2017 4.452 4.527 4.452 4.490 19,070 -0.04(-0.82%)
Nov 08, 2017 4.378 4.536 4.378 4.527 51,361 +0.07(+1.67%)
Nov 07, 2017 4.341 4.452 4.341 4.452 15,160 +0.07(+1.69%)
Nov 06, 2017 4.341 4.415 4.341 4.378 12,861 +0.04(+0.85%)
Nov 03, 2017 4.341 4.378 4.304 4.341 18,356 +0.00(+0.00%)
Nov 02, 2017 4.341 4.378 4.304 4.341 7,241 -0.04(-0.85%)
Nov 01, 2017 4.341 4.415 4.341 4.378 48,398 +0.00(+0.00%)
Oct 31, 2017 4.452 4.452 4.378 4.378 14,761 -0.11(-2.48%)
Oct 30, 2017 4.378 4.527 4.378 4.490 60,457 +0.04(+0.83%)
Oct 27, 2017 4.394 4.490 4.394 4.452 12,423 -0.04(-0.83%)
Oct 26, 2017 4.433 4.490 4.415 4.490 30,797 +0.04(+0.83%)
Oct 25, 2017 4.527 4.601 4.452 4.452 18,397 -0.11(-2.44%)
Oct 24, 2017 4.601 4.638 4.527 4.564 26,811 -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 4.712 4.534 4.601 28,106 -0.07(-1.59%)
Oct 19, 2017 4.749 4.749 4.638 4.675 16,470 -0.04(-0.79%)
Oct 18, 2017 4.527 4.749 4.527 4.712 70,593 +0.22(+4.96%)
Oct 17, 2017 4.341 4.527 4.341 4.490 21,446 +0.15(+3.42%)
Oct 16, 2017 4.415 4.415 4.341 4.341 10,137 -0.07(-1.68%)
Oct 13, 2017 4.452 4.452 4.378 4.415 8,075 +0.00(+0.00%)
Oct 12, 2017 4.378 4.415 4.357 4.415 8,321 +0.00(+0.00%)
Oct 11, 2017 4.415 4.415 4.360 4.415 17,684 +0.00(+0.00%)
Oct 10, 2017 4.415 4.452 4.378 4.415 14,737 +0.00(+0.00%)
Oct 09, 2017 4.415 4.452 4.378 4.415 7,541 -0.04(-0.83%)
Oct 06, 2017 4.378 4.452 4.378 4.452 47,314 +0.07(+1.69%)
Oct 05, 2017 4.415 4.452 4.341 4.378 33,096 -0.04(-0.84%)
Oct 04, 2017 4.378 4.452 4.378 4.415 15,970 +0.00(+0.00%)
Oct 03, 2017 4.378 4.452 4.378 4.415 15,362 +0.00(+0.08%)
Oct 02, 2017 4.304 4.415 4.267 4.412 28,949 +0.07(+1.62%)
Sep 29, 2017 4.341 4.378 4.315 4.341 12,683 +0.00(+0.00%)
Sep 28, 2017 4.304 4.378 4.267 4.341 33,996 +0.04(+0.86%)
Sep 27, 2017 4.378 4.378 4.304 4.304 10,664 -0.11(-2.52%)
Sep 26, 2017 4.341 4.452 4.304 4.415 48,013 +0.07(+1.71%)
Sep 25, 2017 4.304 4.415 4.304 4.341 15,309 +0.00(+0.00%)
Sep 22, 2017 4.415 4.415 4.321 4.341 35,972 -0.07(-1.68%)
Sep 21, 2017 4.415 4.452 4.378 4.415 17,161 -0.04(-0.83%)
Sep 20, 2017 4.452 4.500 4.415 4.452 15,470 +0.00(+0.00%)
Sep 19, 2017 4.527 4.527 4.415 4.452 32,462 -0.02(-0.42%)
Sep 18, 2017 4.564 4.601 4.469 4.471 26,253 -0.02(-0.41%)
Sep 15, 2017 4.564 4.601 4.471 4.490 59,568 -0.07(-1.63%)
Sep 14, 2017 4.564 4.601 4.564 4.564 48,927 -0.04(-0.81%)
Sep 13, 2017 4.712 4.530 4.601 30,820 -0.11(-2.36%)
Sep 12, 2017 4.638 4.712 4.608 4.712 19,958 +0.04(+0.79%)
Sep 11, 2017 4.712 4.712 4.601 4.675 41,734 -0.07(-1.56%)
Sep 08, 2017 4.675 4.749 4.675 4.749 30,682 +0.04(+0.79%)
Sep 07, 2017 4.675 4.712 4.675 4.712 11,862 +0.04(+0.79%)
Sep 06, 2017 4.638 4.712 4.625 4.675 34,257 +0.04(+0.80%)
Sep 05, 2017 4.601 4.638 4.564 4.638 47,607 +0.00(+0.00%)
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.