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 (%)
Dec 29, 2017 4.535 4.535 4.535 0 +0.04(+0.85%)
Dec 28, 2017 4.382 4.496 4.382 4.496 22,983 +0.11(+2.61%)
Dec 27, 2017 4.382 4.458 4.363 4.382 58,899 +0.11(+2.68%)
Dec 26, 2017 4.344 4.382 4.123 4.268 51,368 -0.11(-2.61%)
Dec 22, 2017 4.420 4.420 4.344 4.382 57,235 -0.04(-0.86%)
Dec 21, 2017 4.382 4.458 4.382 4.420 28,342 +0.04(+0.87%)
Dec 20, 2017 4.420 4.420 4.344 4.382 10,720 +0.00(+0.00%)
Dec 19, 2017 4.382 4.458 4.382 4.382 74,223 -0.04(-0.86%)
Dec 18, 2017 4.344 4.458 4.344 4.420 48,764 +0.04(+0.87%)
Dec 15, 2017 4.479 4.479 4.363 4.382 82,694 -0.08(-1.71%)
Dec 14, 2017 4.458 4.496 4.420 4.458 34,336 +0.00(+0.00%)
Dec 13, 2017 4.458 4.496 4.382 4.458 58,022 -0.08(-1.68%)
Dec 12, 2017 4.535 4.573 4.458 4.535 38,597 -0.04(-0.83%)
Dec 11, 2017 4.649 4.687 4.496 4.573 28,755 -0.11(-2.44%)
Dec 08, 2017 4.763 4.763 4.611 4.687 25,553 -0.04(-0.81%)
Dec 07, 2017 4.668 4.763 4.603 4.725 20,768 +0.00(+0.00%)
Dec 06, 2017 4.535 4.839 4.535 4.725 74,921 +0.15(+3.33%)
Dec 05, 2017 4.611 4.649 4.513 4.573 27,945 -0.04(-0.83%)
Dec 04, 2017 4.649 4.687 4.649 4.611 62,331 +0.00(+0.00%)
Dec 01, 2017 4.573 4.645 4.554 4.611 60,354 +0.04(+0.83%)
Nov 30, 2017 4.573 4.611 4.496 4.573 45,117 +0.09(+2.07%)
Nov 29, 2017 4.518 4.593 4.480 4.480 21,032 -0.08(-1.65%)
Nov 28, 2017 4.405 4.570 4.405 4.555 30,976 +0.11(+2.54%)
Nov 27, 2017 4.480 4.480 4.480 4.443 21,323 -0.04(-0.84%)
Nov 24, 2017 4.405 4.518 4.405 4.480 11,968 +0.00(+0.00%)
Nov 22, 2017 4.443 4.480 4.443 4.480 14,047 +0.08(+1.71%)
Nov 21, 2017 4.348 4.443 4.348 4.405 37,593 +0.04(+0.86%)
Nov 20, 2017 4.405 4.405 4.330 4.367 8,238 -0.04(-0.85%)
Nov 17, 2017 4.367 4.405 4.348 4.405 74,250 +0.02(+0.43%)
Nov 16, 2017 4.292 4.405 4.273 4.386 40,050 +0.06(+1.30%)
Nov 15, 2017 4.405 4.405 4.303 4.330 30,762 -0.04(-0.86%)
Nov 14, 2017 4.367 4.443 4.330 4.367 22,375 +0.00(+0.00%)
Nov 13, 2017 4.518 4.555 4.367 4.367 24,987 -0.21(-4.53%)
Nov 10, 2017 4.518 4.593 4.518 4.574 25,467 +0.02(+0.41%)
Nov 09, 2017 4.518 4.593 4.518 4.555 18,794 -0.04(-0.82%)
Nov 08, 2017 4.443 4.602 4.443 4.593 50,618 +0.08(+1.67%)
Nov 07, 2017 4.405 4.518 4.405 4.518 14,940 +0.08(+1.69%)
Nov 06, 2017 4.405 4.480 4.405 4.443 12,675 +0.04(+0.85%)
Nov 03, 2017 4.405 4.443 4.367 4.405 18,091 +0.00(+0.00%)
Nov 02, 2017 4.405 4.443 4.367 4.405 7,137 -0.04(-0.85%)
Nov 01, 2017 4.405 4.480 4.405 4.443 47,697 +0.00(+0.00%)
Oct 31, 2017 4.518 4.518 4.443 4.443 14,547 -0.11(-2.48%)
Oct 30, 2017 4.443 4.593 4.443 4.555 59,582 +0.04(+0.83%)
Oct 27, 2017 4.459 4.555 4.459 4.518 12,243 -0.04(-0.83%)
Oct 26, 2017 4.498 4.555 4.480 4.555 30,351 +0.04(+0.83%)
Oct 25, 2017 4.593 4.668 4.518 4.518 18,130 -0.11(-2.44%)
Oct 24, 2017 4.668 4.706 4.593 4.631 26,423 -0.04(-0.81%)
Oct 23, 2017 4.706 4.706 4.668 4.668 8,038 +0.00(+0.00%)
Oct 20, 2017 4.706 4.781 4.601 4.668 27,699 -0.08(-1.59%)
Oct 19, 2017 4.819 4.819 4.706 4.744 16,231 -0.04(-0.79%)
Oct 18, 2017 4.593 4.819 4.593 4.781 69,572 +0.23(+4.96%)
Oct 17, 2017 4.405 4.593 4.405 4.555 21,136 +0.15(+3.42%)
Oct 16, 2017 4.480 4.480 4.405 4.405 9,991 -0.08(-1.68%)
Oct 13, 2017 4.518 4.518 4.443 4.480 7,959 +0.00(+0.00%)
Oct 12, 2017 4.443 4.480 4.421 4.480 8,200 +0.00(+0.00%)
Oct 11, 2017 4.480 4.480 4.424 4.480 17,428 +0.00(+0.00%)
Oct 10, 2017 4.480 4.518 4.443 4.480 14,523 +0.00(+0.00%)
Oct 09, 2017 4.480 4.518 4.443 4.480 7,431 -0.04(-0.83%)
Oct 06, 2017 4.443 4.518 4.443 4.518 46,630 +0.08(+1.69%)
Oct 05, 2017 4.480 4.518 4.405 4.443 32,617 -0.04(-0.84%)
Oct 04, 2017 4.443 4.518 4.443 4.480 15,739 +0.00(+0.00%)
Oct 03, 2017 4.443 4.518 4.443 4.480 15,140 +0.00(+0.08%)
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.