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 (%)
Aug 31, 2017 4.518 4.611 4.518 4.593 47,774 +0.04(+0.82%)
Aug 30, 2017 4.555 4.574 4.518 4.555 21,616 +0.05(+1.20%)
Aug 29, 2017 4.575 4.575 4.501 4.501 36,420 -0.04(-0.81%)
Aug 28, 2017 4.612 4.649 4.538 4.538 9,453 -0.11(-2.38%)
Aug 25, 2017 4.627 4.649 4.575 4.649 16,133 +0.00(+0.00%)
Aug 24, 2017 4.575 4.671 4.575 4.649 44,847 +0.04(+0.80%)
Aug 23, 2017 4.464 4.612 4.464 4.612 40,540 +0.11(+2.46%)
Aug 22, 2017 4.612 4.612 4.472 4.501 20,235 -0.07(-1.61%)
Aug 21, 2017 4.612 4.612 4.538 4.575 23,698 +0.00(+0.00%)
Aug 18, 2017 4.612 4.612 4.542 4.575 13,874 +0.00(+0.00%)
Aug 17, 2017 4.649 4.649 4.557 4.575 50,556 +0.00(+0.00%)
Aug 16, 2017 4.575 4.649 4.575 4.575 66,026 -0.04(-0.80%)
Aug 15, 2017 4.649 4.649 4.612 4.612 15,344 +0.00(+0.00%)
Aug 14, 2017 4.575 4.667 4.575 4.612 27,244 +0.04(+0.81%)
Aug 11, 2017 4.612 4.759 4.557 4.575 154,204 -0.06(-1.20%)
Aug 10, 2017 4.649 4.759 4.628 4.630 19,972 -0.17(-3.46%)
Aug 09, 2017 4.759 4.833 4.759 4.796 47,374 -0.04(-0.76%)
Aug 08, 2017 4.759 4.833 4.759 4.833 51,594 +0.04(+0.77%)
Aug 07, 2017 4.759 4.796 4.723 4.796 21,001 +0.00(+0.00%)
Aug 04, 2017 4.796 4.833 4.759 4.796 18,965 +0.04(+0.78%)
Aug 03, 2017 4.759 4.833 4.752 4.759 18,467 +0.04(+0.78%)
Aug 02, 2017 4.612 4.796 4.612 4.723 33,337 +0.07(+1.59%)
Aug 01, 2017 4.796 4.796 4.579 4.649 40,625 -0.15(-3.08%)
Jul 31, 2017 4.833 4.852 4.759 4.796 54,385 -0.04(-0.76%)
Jul 28, 2017 4.759 4.837 4.759 4.833 34,870 +0.07(+1.55%)
Jul 27, 2017 4.796 4.796 4.723 4.759 19,533 +0.00(+0.00%)
Jul 26, 2017 4.723 4.833 4.723 4.759 25,865 +0.07(+1.57%)
Jul 25, 2017 4.796 4.796 4.686 4.686 22,077 -0.11(-2.31%)
Jul 24, 2017 4.833 4.833 4.768 4.796 11,235 +0.00(+0.00%)
Jul 21, 2017 4.759 4.819 4.752 4.796 26,279 +0.04(+0.78%)
Jul 20, 2017 4.796 4.796 4.752 4.759 20,803 +0.00(+0.00%)
Jul 19, 2017 4.686 4.870 4.649 4.759 61,709 +0.04(+0.78%)
Jul 18, 2017 4.649 4.723 4.624 4.723 24,454 +0.07(+1.59%)
Jul 17, 2017 4.686 4.686 4.612 4.649 34,618 -0.02(-0.40%)
Jul 14, 2017 4.649 4.686 4.520 4.667 36,443 +0.06(+1.20%)
Jul 13, 2017 4.575 4.630 4.538 4.612 60,803 +0.00(+0.00%)
Jul 12, 2017 4.501 4.649 4.501 4.612 34,843 +0.11(+2.46%)
Jul 11, 2017 4.575 4.612 4.464 4.501 31,626 -0.07(-1.61%)
Jul 10, 2017 4.612 4.649 4.575 4.575 22,631 -0.04(-0.80%)
Jul 07, 2017 4.649 4.649 4.605 4.612 31,514 -0.07(-1.57%)
Jul 06, 2017 4.759 4.759 4.686 4.686 16,441 -0.07(-1.55%)
Jul 05, 2017 4.723 4.759 4.649 4.759 36,465 +0.00(+0.00%)
Jul 03, 2017 4.759 4.759 4.732 4.759 6,212 +0.04(+0.78%)
Jun 30, 2017 4.723 4.752 4.667 4.723 72,176 +0.02(+0.53%)
Jun 29, 2017 4.612 4.752 4.612 4.698 55,520 +0.09(+1.86%)
Jun 28, 2017 4.464 4.649 4.464 4.612 57,999 +0.11(+2.46%)
Jun 27, 2017 4.427 4.501 4.427 4.501 27,953 +0.04(+0.83%)
Jun 26, 2017 4.464 4.538 4.457 4.464 34,661 +0.00(+0.00%)
Jun 23, 2017 4.391 4.501 4.391 4.464 76,253 +0.00(+0.00%)
Jun 22, 2017 4.354 4.479 4.354 4.464 89,140 +0.15(+3.42%)
Jun 21, 2017 4.280 4.354 4.280 4.317 13,150 +0.00(+0.00%)
Jun 20, 2017 4.280 4.354 4.280 4.317 20,185 -0.04(-0.85%)
Jun 19, 2017 4.354 4.391 4.317 4.354 58,594 +0.02(+0.43%)
Jun 16, 2017 4.132 4.354 4.132 4.335 72,088 +0.20(+4.91%)
Jun 15, 2017 4.169 4.188 4.099 4.132 34,883 -0.04(-0.88%)
Jun 14, 2017 4.243 4.280 4.169 4.169 58,824 -0.07(-1.74%)
Jun 13, 2017 4.243 4.280 4.206 4.243 19,432 +0.02(+0.44%)
Jun 12, 2017 4.206 4.243 4.169 4.224 33,043 +0.06(+1.33%)
Jun 09, 2017 4.132 4.243 4.132 4.169 15,432 +0.00(+0.00%)
Jun 08, 2017 4.206 4.206 4.136 4.169 22,905 -0.04(-0.88%)
Jun 07, 2017 4.243 4.263 4.169 4.206 27,052 -0.04(-0.87%)
Jun 06, 2017 4.206 4.317 4.206 4.243 40,680 +0.02(+0.44%)
Jun 05, 2017 4.206 4.261 4.206 4.224 35,480 +0.02(+0.44%)
Jun 02, 2017 4.169 4.280 4.132 4.206 96,501 +0.04(+0.89%)
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.