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 (%)
Jan 31, 2019 4.327 4.375 4.271 4.367 67,002 +0.06(+1.48%)
Jan 30, 2019 4.239 4.327 4.231 4.303 73,334 +0.06(+1.50%)
Jan 29, 2019 4.207 4.287 4.207 4.239 55,917 +0.03(+0.76%)
Jan 28, 2019 4.215 4.287 4.174 4.207 36,869 -0.02(-0.38%)
Jan 25, 2019 4.271 4.271 4.167 4.223 57,855 +0.00(+0.00%)
Jan 24, 2019 4.175 4.247 4.135 4.223 102,787 +0.02(+0.57%)
Jan 23, 2019 4.183 4.271 4.064 4.199 185,332 +0.21(+5.19%)
Jan 22, 2019 3.896 4.040 3.896 3.992 153,702 +0.10(+2.66%)
Jan 18, 2019 3.849 3.928 3.849 3.888 37,775 +0.09(+2.31%)
Jan 17, 2019 3.841 3.968 3.801 3.801 127,725 -0.04(-1.04%)
Jan 16, 2019 3.785 3.888 3.785 3.841 180,667 +0.04(+1.05%)
Jan 15, 2019 3.849 3.881 3.737 3.801 73,227 -0.01(-0.21%)
Jan 14, 2019 3.673 3.825 3.673 3.809 82,632 +0.13(+3.46%)
Jan 11, 2019 3.825 3.825 3.681 3.681 88,853 -0.14(-3.75%)
Jan 10, 2019 3.721 3.865 3.673 3.825 94,953 +0.11(+3.00%)
Jan 09, 2019 3.681 3.721 3.546 3.713 145,127 +0.06(+1.52%)
Jan 08, 2019 3.530 3.673 3.488 3.657 133,789 +0.14(+4.08%)
Jan 07, 2019 3.506 3.575 3.466 3.514 115,429 +0.00(+0.00%)
Jan 04, 2019 3.474 3.546 3.426 3.514 104,038 +0.06(+1.61%)
Jan 03, 2019 3.331 3.490 3.331 3.458 111,261 +0.13(+3.83%)
Jan 02, 2019 3.251 3.426 3.235 3.331 109,008 +0.05(+1.46%)
Dec 31, 2018 3.331 3.331 3.251 3.283 118,471 -0.02(-0.48%)
Dec 28, 2018 3.283 3.363 3.267 3.299 129,515 +0.03(+0.98%)
Dec 27, 2018 3.371 3.371 3.179 3.267 118,030 -0.13(-3.76%)
Dec 26, 2018 3.227 3.410 3.227 3.394 24,719 +0.13(+3.90%)
Dec 24, 2018 3.498 3.498 3.235 3.267 66,389 -0.21(-5.96%)
Dec 21, 2018 3.610 3.610 3.466 3.474 111,568 -0.17(-4.60%)
Dec 20, 2018 3.865 3.865 3.578 3.641 133,162 -0.23(-5.97%)
Dec 19, 2018 3.881 3.904 3.793 3.873 122,200 -0.02(-0.41%)
Dec 18, 2018 4.064 4.064 3.809 3.888 161,015 -0.18(-4.31%)
Dec 17, 2018 4.143 4.143 4.028 4.064 71,599 -0.07(-1.73%)
Dec 14, 2018 4.151 4.151 4.056 4.135 49,321 -0.02(-0.57%)
Dec 13, 2018 4.135 4.159 4.128 4.159 30,591 +0.03(+0.68%)
Dec 12, 2018 4.159 4.167 4.104 4.131 47,872 -0.02(-0.58%)
Dec 11, 2018 4.191 4.191 4.120 4.155 16,429 -0.00(-0.10%)
Dec 10, 2018 4.207 4.239 4.135 4.159 36,579 -0.06(-1.51%)
Dec 07, 2018 4.247 4.247 4.191 4.223 106,297 +0.00(+0.00%)
Dec 06, 2018 4.191 4.247 4.175 4.223 55,461 -0.05(-1.12%)
Dec 04, 2018 4.287 4.335 4.239 4.271 21,711 -0.02(-0.37%)
Dec 03, 2018 4.303 4.335 4.259 4.287 50,786 +0.01(+0.19%)
Nov 30, 2018 4.175 4.279 4.151 4.279 73,918 +0.14(+3.27%)
Nov 29, 2018 4.191 4.191 4.120 4.143 55,561 -0.03(-0.75%)
Nov 28, 2018 4.175 4.198 4.146 4.175 58,819 -0.01(-0.19%)
Nov 27, 2018 4.253 4.253 4.183 4.183 40,783 -0.06(-1.30%)
Nov 26, 2018 4.324 4.324 4.238 4.238 79,404 -0.08(-1.82%)
Nov 23, 2018 4.277 4.324 4.269 4.316 12,719 +0.02(+0.55%)
Nov 21, 2018 4.293 4.293 4.293 0 +0.06(+1.30%)
Nov 20, 2018 4.246 4.269 4.218 4.238 36,811 -0.06(-1.28%)
Nov 19, 2018 4.246 4.301 4.246 4.293 17,950 +0.02(+0.55%)
Nov 16, 2018 4.198 4.293 4.198 4.269 45,915 +0.07(+1.69%)
Nov 15, 2018 4.159 4.230 4.159 4.198 50,752 +0.05(+1.14%)
Nov 14, 2018 4.136 4.206 4.112 4.151 26,203 -0.02(-0.38%)
Nov 13, 2018 4.183 4.222 4.128 4.167 34,289 -0.01(-0.19%)
Nov 12, 2018 4.183 4.214 4.151 4.175 38,616 -0.01(-0.19%)
Nov 09, 2018 4.191 4.191 4.120 4.183 23,911 -0.02(-0.56%)
Nov 08, 2018 4.261 4.285 4.191 4.206 26,823 -0.04(-0.93%)
Nov 07, 2018 4.214 4.269 4.214 4.246 33,089 +0.07(+1.69%)
Nov 06, 2018 4.151 4.198 4.151 4.175 33,468 +0.02(+0.57%)
Nov 05, 2018 4.080 4.183 4.080 4.151 19,083 +0.10(+2.52%)
Nov 02, 2018 4.096 4.112 4.049 4.049 62,068 -0.04(-0.96%)
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.