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

TransAlta Corporation (NY: TAC )

7.200 +0.054 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2017 4.227 4.300 4.191 4.264 14,873 +0.00(+0.00%)
Mar 30, 2017 4.264 4.300 4.209 4.264 28,568 +0.04(+0.86%)
Mar 29, 2017 4.264 4.300 4.198 4.227 21,734 +0.04(+0.87%)
Mar 28, 2017 4.264 4.336 4.191 4.191 54,826 +0.00(+0.00%)
Mar 27, 2017 4.081 4.227 4.027 4.191 71,438 +0.11(+2.68%)
Mar 24, 2017 4.081 4.081 4.023 4.081 78,779 +0.00(+0.00%)
Mar 23, 2017 4.008 4.081 4.008 4.081 80,310 +0.07(+1.82%)
Mar 22, 2017 3.899 4.008 3.899 4.008 32,949 +0.07(+1.85%)
Mar 21, 2017 4.008 4.027 3.917 3.936 25,005 -0.04(-0.92%)
Mar 20, 2017 3.826 3.972 3.826 3.972 68,720 +0.15(+3.81%)
Mar 17, 2017 3.936 3.936 3.826 3.826 57,130 -0.07(-1.87%)
Mar 16, 2017 3.972 4.008 3.899 3.899 58,924 -0.04(-0.93%)
Mar 15, 2017 3.826 3.972 3.826 3.936 59,796 +0.11(+2.86%)
Mar 14, 2017 3.936 3.936 3.808 3.826 41,042 -0.11(-2.78%)
Mar 13, 2017 3.936 3.965 3.899 3.936 67,843 +0.04(+0.93%)
Mar 10, 2017 3.863 3.936 3.863 3.899 33,822 +0.00(+0.00%)
Mar 09, 2017 3.899 3.936 3.863 3.899 39,774 +0.00(+0.00%)
Mar 08, 2017 3.936 3.936 3.863 3.899 58,617 -0.04(-0.93%)
Mar 07, 2017 3.936 3.972 3.899 3.936 176,147 +0.00(+0.00%)
Mar 06, 2017 4.081 4.081 3.881 3.936 96,244 -0.15(-3.57%)
Mar 03, 2017 3.899 4.081 3.899 4.081 124,979 +0.26(+6.67%)
Mar 02, 2017 3.863 3.863 3.790 3.826 83,670 -0.04(-0.94%)
Mar 01, 2017 3.899 3.917 3.826 3.863 48,793 -0.04(-0.93%)
Feb 28, 2017 3.936 3.936 3.880 3.899 55,482 -0.04(-0.93%)
Feb 27, 2017 3.936 3.972 3.899 3.936 132,005 +0.01(+0.37%)
Feb 24, 2017 3.921 3.957 3.885 3.921 75,845 -0.04(-0.91%)
Feb 23, 2017 4.029 4.065 3.957 3.957 100,661 -0.04(-0.90%)
Feb 22, 2017 4.029 4.047 3.957 3.993 185,090 -0.04(-0.89%)
Feb 21, 2017 4.065 4.084 4.029 4.029 48,531 -0.07(-1.75%)
Feb 17, 2017 4.101 4.101 4.101 0 +0.00(+0.00%)
Feb 16, 2017 4.101 4.137 4.065 4.101 81,008 +0.00(+0.00%)
Feb 15, 2017 4.173 4.173 4.101 4.101 95,585 -0.07(-1.72%)
Feb 14, 2017 4.209 4.245 4.173 4.173 53,212 -0.07(-1.69%)
Feb 13, 2017 4.245 4.245 4.137 4.245 124,074 -0.07(-1.67%)
Feb 10, 2017 4.209 4.353 4.209 4.317 67,720 +0.00(+0.00%)
Feb 09, 2017 4.281 4.353 4.263 4.317 93,946 +0.02(+0.42%)
Feb 08, 2017 4.173 4.317 4.101 4.299 92,915 +0.13(+3.02%)
Feb 07, 2017 4.209 4.209 4.101 4.173 79,268 -0.04(-0.85%)
Feb 06, 2017 4.245 4.281 4.191 4.209 51,762 -0.07(-1.68%)
Feb 03, 2017 4.209 4.353 4.191 4.281 221,896 +0.07(+1.71%)
Feb 02, 2017 4.245 4.245 4.155 4.209 130,863 -0.04(-0.85%)
Feb 01, 2017 4.209 4.245 4.155 4.245 34,470 +0.00(+0.00%)
Jan 31, 2017 4.173 4.281 4.155 4.245 28,256 +0.07(+1.72%)
Jan 30, 2017 4.245 4.245 4.104 4.173 175,103 -0.11(-2.52%)
Jan 27, 2017 4.317 4.317 4.209 4.281 85,551 -0.04(-0.83%)
Jan 26, 2017 4.389 4.389 4.248 4.317 56,335 -0.07(-1.64%)
Jan 25, 2017 4.245 4.389 4.245 4.389 37,959 +0.14(+3.39%)
Jan 24, 2017 4.245 4.317 4.245 4.245 32,975 +0.00(+0.00%)
Jan 23, 2017 4.137 4.263 4.137 4.245 83,466 +0.07(+1.72%)
Jan 20, 2017 4.245 4.281 4.173 4.173 36,003 -0.07(-1.69%)
Jan 19, 2017 4.317 4.317 4.212 4.245 46,372 -0.11(-2.48%)
Jan 18, 2017 4.425 4.425 4.288 4.353 76,959 -0.11(-2.42%)
Jan 17, 2017 4.353 4.493 4.353 4.461 133,365 +0.11(+2.48%)
Jan 13, 2017 4.353 4.353 4.353 0 +0.04(+0.83%)
Jan 12, 2017 4.245 4.317 4.173 4.317 57,675 +0.07(+1.70%)
Jan 11, 2017 4.101 4.245 4.101 4.245 53,890 +0.11(+2.61%)
Jan 10, 2017 3.957 4.137 3.957 4.137 128,639 +0.18(+4.55%)
Jan 09, 2017 4.065 4.065 3.957 3.957 35,939 -0.07(-1.79%)
Jan 06, 2017 4.065 4.065 3.993 4.029 42,462 +0.00(+0.00%)
Jan 05, 2017 4.029 4.065 4.029 4.029 48,942 +0.04(+0.90%)
Jan 04, 2017 3.921 4.065 3.921 3.993 52,585 +0.04(+0.91%)
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.