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

TransAlta Corporation (NY: TAC )

7.220 -0.090 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 29, 2017 4.405 4.443 4.379 4.405 12,498 +0.00(+0.00%)
Sep 28, 2017 4.368 4.443 4.330 4.405 33,501 +0.04(+0.86%)
Sep 27, 2017 4.443 4.443 4.368 4.368 10,509 -0.11(-2.52%)
Sep 26, 2017 4.405 4.518 4.368 4.481 47,315 +0.08(+1.71%)
Sep 25, 2017 4.368 4.481 4.368 4.405 15,086 +0.00(+0.00%)
Sep 22, 2017 4.481 4.481 4.385 4.405 35,448 -0.08(-1.68%)
Sep 21, 2017 4.481 4.518 4.443 4.481 16,911 -0.04(-0.83%)
Sep 20, 2017 4.518 4.566 4.481 4.518 15,244 +0.00(+0.00%)
Sep 19, 2017 4.594 4.594 4.481 4.518 31,990 -0.02(-0.41%)
Sep 18, 2017 4.631 4.669 4.535 4.537 25,871 -0.02(-0.41%)
Sep 15, 2017 4.631 4.669 4.537 4.556 58,701 -0.08(-1.63%)
Sep 14, 2017 4.631 4.669 4.631 4.631 48,215 -0.04(-0.81%)
Sep 13, 2017 4.782 4.597 4.669 30,371 -0.11(-2.36%)
Sep 12, 2017 4.706 4.782 4.676 4.782 19,668 +0.04(+0.79%)
Sep 11, 2017 4.782 4.782 4.669 4.744 41,126 -0.08(-1.56%)
Sep 08, 2017 4.744 4.819 4.744 4.819 30,236 +0.04(+0.79%)
Sep 07, 2017 4.744 4.782 4.744 4.782 11,690 +0.04(+0.79%)
Sep 06, 2017 4.706 4.782 4.693 4.744 33,759 +0.04(+0.80%)
Sep 05, 2017 4.669 4.706 4.631 4.706 46,914 +0.00(+0.00%)
Sep 01, 2017 4.631 4.744 4.631 4.706 43,248 +0.08(+1.63%)
Aug 31, 2017 4.556 4.650 4.556 4.631 47,376 +0.04(+0.82%)
Aug 30, 2017 4.594 4.612 4.556 4.594 21,435 +0.05(+1.20%)
Aug 29, 2017 4.614 4.614 4.539 4.539 36,116 -0.04(-0.81%)
Aug 28, 2017 4.651 4.688 4.576 4.576 9,374 -0.11(-2.38%)
Aug 25, 2017 4.666 4.688 4.614 4.688 15,998 +0.00(+0.00%)
Aug 24, 2017 4.614 4.710 4.614 4.688 44,473 +0.04(+0.80%)
Aug 23, 2017 4.502 4.651 4.502 4.651 40,202 +0.11(+2.46%)
Aug 22, 2017 4.651 4.651 4.509 4.539 20,066 -0.07(-1.61%)
Aug 21, 2017 4.651 4.651 4.576 4.614 23,500 +0.00(+0.00%)
Aug 18, 2017 4.651 4.651 4.580 4.614 13,758 +0.00(+0.00%)
Aug 17, 2017 4.688 4.688 4.595 4.614 50,134 +0.00(+0.00%)
Aug 16, 2017 4.614 4.688 4.614 4.614 65,475 -0.04(-0.80%)
Aug 15, 2017 4.688 4.688 4.651 4.651 15,216 +0.00(+0.00%)
Aug 14, 2017 4.614 4.707 4.614 4.651 27,017 +0.04(+0.81%)
Aug 11, 2017 4.651 4.800 4.595 4.614 152,917 -0.06(-1.20%)
Aug 10, 2017 4.688 4.800 4.667 4.669 19,806 -0.17(-3.46%)
Aug 09, 2017 4.800 4.874 4.800 4.837 46,979 -0.04(-0.76%)
Aug 08, 2017 4.800 4.874 4.800 4.874 51,164 +0.04(+0.77%)
Aug 07, 2017 4.800 4.837 4.762 4.837 20,826 +0.00(+0.00%)
Aug 04, 2017 4.837 4.874 4.800 4.837 18,807 +0.04(+0.78%)
Aug 03, 2017 4.800 4.874 4.792 4.800 18,313 +0.04(+0.78%)
Aug 02, 2017 4.651 4.837 4.651 4.762 33,059 +0.07(+1.59%)
Aug 01, 2017 4.837 4.837 4.617 4.688 40,286 -0.15(-3.08%)
Jul 31, 2017 4.874 4.893 4.800 4.837 53,931 -0.04(-0.76%)
Jul 28, 2017 4.800 4.878 4.800 4.874 34,579 +0.07(+1.55%)
Jul 27, 2017 4.837 4.837 4.762 4.800 19,370 +0.00(+0.00%)
Jul 26, 2017 4.762 4.874 4.762 4.800 25,649 +0.07(+1.57%)
Jul 25, 2017 4.837 4.837 4.725 4.725 21,893 -0.11(-2.31%)
Jul 24, 2017 4.874 4.874 4.808 4.837 11,142 +0.00(+0.00%)
Jul 21, 2017 4.800 4.859 4.792 4.837 26,060 +0.04(+0.78%)
Jul 20, 2017 4.837 4.837 4.792 4.800 20,629 +0.00(+0.00%)
Jul 19, 2017 4.725 4.911 4.688 4.800 61,195 +0.04(+0.78%)
Jul 18, 2017 4.688 4.762 4.663 4.762 24,250 +0.07(+1.59%)
Jul 17, 2017 4.725 4.725 4.651 4.688 34,329 -0.02(-0.40%)
Jul 14, 2017 4.688 4.725 4.558 4.707 36,139 +0.06(+1.20%)
Jul 13, 2017 4.614 4.669 4.576 4.651 60,295 +0.00(+0.00%)
Jul 12, 2017 4.539 4.688 4.539 4.651 34,552 +0.11(+2.46%)
Jul 11, 2017 4.614 4.651 4.502 4.539 31,362 -0.07(-1.61%)
Jul 10, 2017 4.651 4.688 4.614 4.614 22,442 -0.04(-0.80%)
Jul 07, 2017 4.688 4.688 4.643 4.651 31,251 -0.07(-1.57%)
Jul 06, 2017 4.800 4.800 4.725 4.725 16,303 -0.07(-1.55%)
Jul 05, 2017 4.762 4.800 4.688 4.800 36,161 +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.