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 (%)
Jul 31, 2019 4.987 5.019 4.922 4.954 114,913 -0.01(-0.16%)
Jul 30, 2019 4.881 4.979 4.849 4.962 148,994 +0.06(+1.15%)
Jul 29, 2019 4.825 4.946 4.825 4.906 103,692 +0.02(+0.50%)
Jul 26, 2019 5.011 5.011 4.857 4.881 144,529 -0.11(-2.11%)
Jul 25, 2019 5.051 5.060 4.930 4.987 127,764 -0.08(-1.60%)
Jul 24, 2019 5.003 5.068 4.958 5.068 183,823 +0.06(+1.29%)
Jul 23, 2019 5.011 5.019 4.962 5.003 73,087 +0.00(+0.00%)
Jul 22, 2019 4.987 5.043 4.938 5.003 157,536 +0.03(+0.65%)
Jul 19, 2019 4.914 5.019 4.914 4.970 100,059 +0.02(+0.49%)
Jul 18, 2019 4.962 4.987 4.881 4.946 138,682 +0.00(+0.00%)
Jul 17, 2019 4.979 5.019 4.938 4.946 122,115 +0.00(+0.00%)
Jul 16, 2019 5.051 5.051 4.922 4.946 169,087 -0.11(-2.08%)
Jul 15, 2019 5.076 5.124 5.003 5.051 108,044 -0.03(-0.64%)
Jul 12, 2019 5.092 5.173 5.043 5.084 218,153 +0.02(+0.32%)
Jul 11, 2019 5.035 5.132 5.035 5.068 167,949 +0.02(+0.48%)
Jul 10, 2019 5.027 5.108 4.930 5.043 189,293 +0.04(+0.81%)
Jul 09, 2019 5.108 5.108 4.962 5.003 176,209 -0.11(-2.22%)
Jul 08, 2019 5.124 5.157 5.068 5.116 152,711 -0.01(-0.16%)
Jul 05, 2019 5.165 5.165 4.979 5.124 289,801 -0.11(-2.01%)
Jul 03, 2019 5.165 5.238 5.092 5.230 168,741 +0.12(+2.38%)
Jul 02, 2019 5.246 5.246 5.100 5.108 212,636 -0.11(-2.02%)
Jul 01, 2019 5.286 5.359 5.205 5.213 75,492 -0.06(-1.08%)
Jun 28, 2019 4.970 5.302 4.970 5.270 516,354 +0.32(+6.55%)
Jun 27, 2019 4.995 5.003 4.857 4.946 416,432 -0.07(-1.45%)
Jun 26, 2019 5.197 5.258 4.987 5.019 293,368 -0.19(-3.73%)
Jun 25, 2019 5.173 5.262 5.165 5.213 296,486 +0.02(+0.47%)
Jun 24, 2019 5.278 5.278 5.108 5.189 423,250 -0.08(-1.54%)
Jun 21, 2019 5.246 5.310 5.221 5.270 317,348 +0.02(+0.46%)
Jun 20, 2019 5.213 5.262 5.213 5.246 220,828 +0.10(+1.89%)
Jun 19, 2019 5.157 5.181 5.124 5.149 226,761 +0.01(+0.16%)
Jun 18, 2019 5.140 5.181 5.108 5.140 305,106 +0.01(+0.16%)
Jun 17, 2019 5.246 5.294 5.108 5.132 407,454 -0.11(-2.16%)
Jun 14, 2019 5.262 5.319 5.246 5.246 264,971 -0.04(-0.77%)
Jun 13, 2019 5.205 5.310 5.205 5.286 346,089 +0.11(+2.19%)
Jun 12, 2019 5.197 5.278 5.165 5.173 218,619 -0.04(-0.78%)
Jun 11, 2019 5.238 5.238 5.092 5.213 211,316 -0.03(-0.62%)
Jun 10, 2019 5.278 5.319 5.185 5.246 194,097 -0.06(-1.22%)
Jun 07, 2019 5.270 5.351 5.254 5.310 188,506 +0.06(+1.23%)
Jun 06, 2019 5.205 5.286 5.165 5.246 106,921 +0.07(+1.41%)
Jun 05, 2019 5.116 5.205 5.035 5.173 171,561 +0.03(+0.63%)
Jun 04, 2019 5.238 5.238 5.100 5.140 145,385 -0.10(-1.85%)
Jun 03, 2019 5.351 5.375 5.221 5.238 345,929 -0.11(-2.12%)
May 31, 2019 5.140 5.359 5.100 5.351 240,636 +0.20(+3.93%)
May 30, 2019 5.093 5.229 5.093 5.149 186,055 +0.05(+0.94%)
May 29, 2019 5.245 5.245 5.053 5.101 356,896 -0.15(-2.90%)
May 28, 2019 5.253 5.309 5.221 5.253 177,230 +0.06(+1.23%)
May 24, 2019 5.149 5.237 5.125 5.189 106,150 +0.04(+0.78%)
May 23, 2019 5.293 5.293 5.093 5.149 133,612 -0.11(-2.13%)
May 22, 2019 5.261 5.381 5.245 5.261 194,168 +0.01(+0.15%)
May 21, 2019 5.069 5.325 5.069 5.253 242,072 +0.13(+2.50%)
May 20, 2019 5.125 5.197 5.061 5.125 78,656 -0.10(-1.99%)
May 17, 2019 5.221 5.261 5.149 5.229 142,741 +0.00(+0.00%)
May 16, 2019 5.269 5.269 5.181 5.229 164,176 -0.03(-0.61%)
May 15, 2019 5.421 5.421 5.261 5.261 324,388 -0.14(-2.67%)
May 14, 2019 5.341 5.445 5.269 5.405 270,577 +0.02(+0.30%)
May 13, 2019 5.349 5.421 5.261 5.389 193,912 -0.02(-0.30%)
May 10, 2019 5.373 5.429 5.365 5.405 128,255 +0.04(+0.75%)
May 09, 2019 5.325 5.413 5.325 5.365 112,741 +0.02(+0.30%)
May 08, 2019 5.333 5.397 5.285 5.349 90,471 -0.02(-0.30%)
May 07, 2019 5.309 5.373 5.309 5.365 76,824 +0.01(+0.15%)
May 06, 2019 5.349 5.381 5.293 5.357 156,294 -0.01(-0.15%)
May 03, 2019 5.405 5.421 5.357 5.365 168,967 +0.02(+0.30%)
May 02, 2019 5.269 5.405 5.269 5.349 182,284 +0.02(+0.30%)
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.