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 (%)
Mar 29, 2018 4.176 4.176 4.176 0 +0.08(+1.87%)
Mar 28, 2018 4.118 4.138 4.061 4.099 28,659 -0.04(-0.93%)
Mar 27, 2018 4.176 4.195 4.138 4.138 17,678 -0.04(-0.92%)
Mar 26, 2018 4.176 4.176 4.138 4.176 27,137 -0.04(-0.91%)
Mar 23, 2018 4.214 4.291 4.176 4.214 20,516 +0.04(+0.92%)
Mar 22, 2018 4.329 4.329 4.176 4.176 42,453 -0.19(-4.39%)
Mar 21, 2018 4.291 4.367 4.252 4.367 76,131 +0.15(+3.64%)
Mar 20, 2018 4.214 4.252 4.136 4.214 149,270 -0.04(-0.90%)
Mar 19, 2018 4.176 4.252 4.176 4.252 83,350 +0.04(+0.91%)
Mar 16, 2018 4.367 4.367 4.183 4.214 79,020 -0.15(-3.51%)
Mar 15, 2018 4.444 4.444 4.329 4.367 39,582 -0.04(-0.87%)
Mar 14, 2018 4.329 4.444 4.291 4.406 18,055 +0.11(+2.68%)
Mar 13, 2018 4.329 4.367 4.291 4.291 20,204 -0.08(-1.75%)
Mar 12, 2018 4.367 4.406 4.341 4.367 44,005 -0.04(-0.87%)
Mar 09, 2018 4.329 4.406 4.329 4.406 29,268 +0.04(+0.88%)
Mar 08, 2018 4.291 4.406 4.291 4.367 78,364 +0.04(+0.88%)
Mar 07, 2018 4.329 4.252 4.329 76,445 +0.00(+0.00%)
Mar 06, 2018 4.444 4.444 4.300 4.329 30,343 -0.08(-1.74%)
Mar 05, 2018 4.406 4.482 4.291 4.406 228,411 +0.00(+0.00%)
Mar 02, 2018 4.252 4.444 4.176 4.406 52,358 +0.11(+2.68%)
Mar 01, 2018 4.214 4.329 4.214 4.291 40,644 +0.04(+0.90%)
Feb 28, 2018 4.061 4.321 4.061 4.252 134,235 +0.28(+7.17%)
Feb 27, 2018 4.006 4.006 3.914 3.968 22,476 +0.00(+0.00%)
Feb 26, 2018 4.044 4.044 3.968 3.968 20,430 -0.04(-0.94%)
Feb 23, 2018 3.968 4.006 3.968 4.006 13,947 +0.08(+1.92%)
Feb 22, 2018 3.930 3.968 3.930 3.930 25,591 +0.04(+0.97%)
Feb 21, 2018 3.893 4.006 3.874 3.893 21,917 +0.00(+0.00%)
Feb 20, 2018 3.893 3.930 3.893 3.893 6,734 -0.04(-0.96%)
Feb 16, 2018 3.930 3.930 3.930 0 +0.00(+0.00%)
Feb 15, 2018 3.930 3.968 3.870 3.930 18,390 +0.04(+0.97%)
Feb 14, 2018 3.893 3.968 3.779 3.893 168,964 -0.04(-0.96%)
Feb 13, 2018 3.930 3.949 3.893 3.930 17,830 -0.04(-0.95%)
Feb 12, 2018 3.893 4.006 3.893 3.968 13,050 +0.08(+1.94%)
Feb 09, 2018 3.930 3.968 3.874 3.893 23,436 -0.04(-0.96%)
Feb 08, 2018 3.968 3.968 3.905 3.930 40,120 +0.00(+0.00%)
Feb 07, 2018 3.855 3.968 3.855 3.930 33,027 +0.11(+2.97%)
Feb 06, 2018 3.930 3.930 3.798 3.817 43,447 -0.15(-3.81%)
Feb 05, 2018 4.044 4.044 3.968 3.968 25,103 -0.08(-1.87%)
Feb 02, 2018 4.081 4.081 3.927 4.044 92,277 -0.04(-0.93%)
Feb 01, 2018 4.119 4.157 4.044 4.081 45,535 -0.08(-1.82%)
Jan 31, 2018 4.119 4.195 4.085 4.157 16,428 +0.04(+0.92%)
Jan 30, 2018 4.157 4.157 4.119 4.119 23,396 -0.08(-1.80%)
Jan 29, 2018 4.157 4.233 4.157 4.195 38,309 +0.00(+0.00%)
Jan 26, 2018 4.233 4.270 4.195 4.195 27,900 -0.04(-0.89%)
Jan 25, 2018 4.308 4.308 4.214 4.233 46,055 -0.04(-0.88%)
Jan 24, 2018 4.308 4.308 4.240 4.270 32,653 +0.00(+0.00%)
Jan 23, 2018 4.270 4.270 4.233 4.270 13,520 +0.00(+0.00%)
Jan 22, 2018 4.270 4.308 4.256 4.270 27,928 +0.00(+0.00%)
Jan 19, 2018 4.233 4.308 4.233 4.270 20,839 +0.04(+0.89%)
Jan 18, 2018 4.308 4.333 4.233 4.233 63,375 -0.08(-1.75%)
Jan 17, 2018 4.384 4.384 4.270 4.308 29,352 -0.08(-1.72%)
Jan 16, 2018 4.346 4.422 4.346 4.384 43,582 +0.09(+2.20%)
Jan 12, 2018 4.289 4.289 4.289 0 +0.02(+0.44%)
Jan 11, 2018 4.346 4.346 4.270 4.270 56,445 -0.08(-1.74%)
Jan 10, 2018 4.384 4.384 4.327 4.346 31,201 -0.08(-1.71%)
Jan 09, 2018 4.384 4.422 4.384 4.422 29,570 +0.00(+0.00%)
Jan 08, 2018 4.422 4.459 4.422 4.422 34,634 -0.04(-0.85%)
Jan 05, 2018 4.422 4.497 4.422 4.459 13,331 +0.04(+0.85%)
Jan 04, 2018 4.497 4.497 4.388 4.422 43,885 -0.04(-0.85%)
Jan 03, 2018 4.422 4.497 4.422 4.459 40,515 -0.04(-0.84%)
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.