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

TransAlta Corporation (NY: TAC )

7.269 +0.089 (+1.24%)
Streaming Delayed Price Updated: 1:35 PM EDT, Jun 10, 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 (%)
Nov 30, 2018 4.149 4.252 4.125 4.252 74,384 +0.13(+3.27%)
Nov 29, 2018 4.164 4.164 4.094 4.117 55,911 -0.03(-0.75%)
Nov 28, 2018 4.149 4.172 4.120 4.149 59,189 -0.01(-0.19%)
Nov 27, 2018 4.227 4.227 4.157 4.157 41,040 -0.05(-1.30%)
Nov 26, 2018 4.297 4.297 4.211 4.211 79,905 -0.08(-1.82%)
Nov 23, 2018 4.250 4.297 4.242 4.289 12,799 +0.02(+0.55%)
Nov 21, 2018 4.266 4.266 4.266 0 +0.05(+1.30%)
Nov 20, 2018 4.219 4.242 4.192 4.211 37,043 -0.05(-1.28%)
Nov 19, 2018 4.219 4.274 4.219 4.266 18,063 +0.02(+0.55%)
Nov 16, 2018 4.172 4.266 4.172 4.242 46,205 +0.07(+1.69%)
Nov 15, 2018 4.133 4.203 4.133 4.172 51,072 +0.05(+1.14%)
Nov 14, 2018 4.110 4.180 4.086 4.125 26,368 -0.02(-0.38%)
Nov 13, 2018 4.157 4.196 4.102 4.141 34,505 -0.01(-0.19%)
Nov 12, 2018 4.157 4.188 4.125 4.149 38,859 -0.01(-0.19%)
Nov 09, 2018 4.164 4.164 4.094 4.157 24,062 -0.02(-0.56%)
Nov 08, 2018 4.235 4.258 4.164 4.180 26,992 -0.04(-0.93%)
Nov 07, 2018 4.188 4.242 4.188 4.219 33,298 +0.07(+1.69%)
Nov 06, 2018 4.125 4.172 4.125 4.149 33,679 +0.02(+0.57%)
Nov 05, 2018 4.055 4.157 4.055 4.125 19,203 +0.10(+2.52%)
Nov 02, 2018 4.071 4.086 4.024 4.024 62,460 -0.04(-0.96%)
Nov 01, 2018 4.149 4.164 4.032 4.063 32,554 -0.05(-1.14%)
Oct 31, 2018 4.133 4.192 3.930 4.110 103,091 +0.01(+0.19%)
Oct 30, 2018 4.149 4.188 4.102 4.102 76,243 -0.06(-1.50%)
Oct 29, 2018 4.157 4.188 4.133 4.164 39,592 -0.01(-0.19%)
Oct 26, 2018 4.211 4.211 4.141 4.172 90,490 -0.07(-1.66%)
Oct 25, 2018 4.274 4.297 4.227 4.242 55,059 -0.05(-1.27%)
Oct 24, 2018 4.328 4.367 4.289 4.297 78,599 -0.03(-0.73%)
Oct 23, 2018 4.289 4.360 4.258 4.329 22,401 +0.01(+0.19%)
Oct 22, 2018 4.305 4.352 4.289 4.321 50,003 +0.02(+0.36%)
Oct 19, 2018 4.235 4.344 4.235 4.305 37,245 +0.07(+1.66%)
Oct 18, 2018 4.274 4.321 4.227 4.235 48,354 -0.04(-0.91%)
Oct 17, 2018 4.375 4.375 4.274 4.274 115,225 -0.10(-2.32%)
Oct 16, 2018 4.344 4.375 4.305 4.375 78,211 +0.06(+1.45%)
Oct 15, 2018 4.313 4.360 4.297 4.313 110,940 +0.02(+0.36%)
Oct 12, 2018 4.266 4.313 4.227 4.297 82,042 +0.09(+2.04%)
Oct 11, 2018 4.188 4.258 4.180 4.211 53,112 +0.01(+0.19%)
Oct 10, 2018 4.235 4.274 4.188 4.203 95,664 -0.03(-0.74%)
Oct 09, 2018 4.313 4.313 4.227 4.235 154,857 -0.13(-2.87%)
Oct 08, 2018 4.258 4.407 4.164 4.360 26,829 +0.07(+1.64%)
Oct 05, 2018 4.321 4.321 4.258 4.289 41,213 -0.05(-1.08%)
Oct 04, 2018 4.399 4.399 4.282 4.336 27,226 -0.04(-0.89%)
Oct 03, 2018 4.430 4.430 4.328 4.375 32,468 -0.04(-0.88%)
Oct 02, 2018 4.367 4.430 4.363 4.414 19,425 +0.03(+0.71%)
Oct 01, 2018 4.438 4.438 4.375 4.383 39,384 -0.02(-0.36%)
Sep 28, 2018 4.414 4.414 4.375 4.399 15,359 +0.02(+0.54%)
Sep 27, 2018 4.297 4.375 4.258 4.375 22,232 +0.12(+2.75%)
Sep 26, 2018 4.336 4.375 4.258 4.258 17,385 -0.12(-2.68%)
Sep 25, 2018 4.336 4.375 4.297 4.375 17,057 +0.08(+1.82%)
Sep 24, 2018 4.375 4.414 4.297 4.297 27,583 -0.12(-2.65%)
Sep 21, 2018 4.453 4.492 4.395 4.414 33,405 +0.00(+0.00%)
Sep 20, 2018 4.453 4.453 4.379 4.414 24,657 -0.04(-0.88%)
Sep 19, 2018 4.453 4.492 4.453 4.453 20,514 -0.04(-0.87%)
Sep 18, 2018 4.453 4.492 4.426 4.492 20,965 +0.08(+1.77%)
Sep 17, 2018 4.453 4.453 4.375 4.414 14,976 +0.00(+0.00%)
Sep 14, 2018 4.414 4.473 4.395 4.414 18,942 -0.08(-1.74%)
Sep 13, 2018 4.414 4.492 4.414 4.492 13,156 +0.00(+0.00%)
Sep 12, 2018 4.414 4.492 4.414 4.492 35,849 +0.04(+0.88%)
Sep 11, 2018 4.453 4.453 4.379 4.453 29,774 +0.00(+0.00%)
Sep 10, 2018 4.375 4.453 4.375 4.453 12,134 +0.08(+1.79%)
Sep 07, 2018 4.414 4.453 4.356 4.375 34,685 -0.04(-0.88%)
Sep 06, 2018 4.414 4.453 4.375 4.414 16,642 +0.02(+0.44%)
Sep 05, 2018 4.453 4.453 4.336 4.395 18,510 -0.08(-1.75%)
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.