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

TransAlta Corporation (NY: TAC )

7.300 +0.050 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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, 2019 5.950 5.966 5.790 5.878 207,412 -0.04(-0.68%)
Mar 28, 2019 5.902 5.990 5.831 5.918 252,322 +0.06(+0.96%)
Mar 27, 2019 5.710 5.878 5.630 5.862 246,428 +0.17(+2.95%)
Mar 26, 2019 5.782 5.782 5.654 5.694 282,522 +0.04(+0.71%)
Mar 25, 2019 5.526 5.742 5.526 5.654 379,695 +0.25(+4.59%)
Mar 22, 2019 5.430 5.478 5.349 5.406 167,578 -0.06(-1.17%)
Mar 21, 2019 5.454 5.566 5.414 5.470 179,975 -0.03(-0.58%)
Mar 20, 2019 5.406 5.558 5.341 5.502 324,915 +0.10(+1.93%)
Mar 19, 2019 5.414 5.454 5.341 5.398 305,547 +0.06(+1.20%)
Mar 18, 2019 4.981 5.349 4.981 5.333 507,962 +0.35(+7.07%)
Mar 15, 2019 5.021 5.069 4.941 4.981 282,335 -0.06(-1.27%)
Mar 14, 2019 4.893 5.045 4.893 5.045 302,963 +0.10(+1.94%)
Mar 13, 2019 4.989 5.013 4.949 4.949 149,978 -0.03(-0.64%)
Mar 12, 2019 4.877 4.989 4.877 4.981 174,175 +0.11(+2.30%)
Mar 11, 2019 4.869 4.933 4.853 4.869 89,930 +0.01(+0.16%)
Mar 08, 2019 4.805 4.885 4.801 4.861 156,839 +0.02(+0.50%)
Mar 07, 2019 4.933 4.933 4.781 4.837 407,667 -0.09(-1.79%)
Mar 06, 2019 4.829 4.965 4.797 4.925 184,157 +0.11(+2.33%)
Mar 05, 2019 4.869 4.869 4.757 4.813 189,158 -0.02(-0.33%)
Mar 04, 2019 4.861 4.885 4.717 4.829 160,772 -0.03(-0.66%)
Mar 01, 2019 4.845 4.941 4.829 4.861 104,517 -0.02(-0.33%)
Feb 28, 2019 4.925 5.037 4.869 4.877 401,877 -0.11(-2.24%)
Feb 27, 2019 4.569 5.044 4.546 4.989 892,454 +0.30(+6.42%)
Feb 26, 2019 4.482 4.767 4.482 4.688 406,640 +0.17(+3.68%)
Feb 25, 2019 4.530 4.538 4.466 4.522 84,228 -0.02(-0.52%)
Feb 22, 2019 4.538 4.569 4.506 4.546 117,691 +0.01(+0.17%)
Feb 21, 2019 4.514 4.593 4.514 4.538 208,571 +0.00(+0.00%)
Feb 20, 2019 4.569 4.569 4.514 4.538 242,220 -0.01(-0.17%)
Feb 19, 2019 4.474 4.569 4.474 4.546 167,438 +0.03(+0.70%)
Feb 15, 2019 4.474 4.561 4.474 4.514 88,773 +0.04(+0.89%)
Feb 14, 2019 4.348 4.498 4.332 4.474 54,898 +0.08(+1.80%)
Feb 13, 2019 4.506 4.585 4.387 4.395 259,142 -0.08(-1.68%)
Feb 12, 2019 4.458 4.498 4.427 4.470 121,090 +0.04(+0.98%)
Feb 11, 2019 4.411 4.435 4.403 4.427 130,190 +0.04(+0.90%)
Feb 08, 2019 4.395 4.411 4.340 4.387 42,303 -0.02(-0.36%)
Feb 07, 2019 4.371 4.411 4.324 4.403 44,480 -0.02(-0.36%)
Feb 06, 2019 4.395 4.435 4.395 4.419 67,147 +0.00(+0.00%)
Feb 05, 2019 4.435 4.443 4.379 4.419 76,733 +0.00(+0.00%)
Feb 04, 2019 4.435 4.474 4.395 4.419 107,820 -0.09(-1.93%)
Feb 01, 2019 4.348 4.506 4.332 4.506 265,058 +0.17(+3.83%)
Jan 31, 2019 4.300 4.348 4.245 4.340 67,418 +0.06(+1.48%)
Jan 30, 2019 4.213 4.300 4.205 4.276 73,789 +0.06(+1.50%)
Jan 29, 2019 4.181 4.260 4.181 4.213 56,264 +0.03(+0.76%)
Jan 28, 2019 4.189 4.260 4.148 4.181 37,098 -0.02(-0.38%)
Jan 25, 2019 4.245 4.245 4.142 4.197 58,214 +0.00(+0.00%)
Jan 24, 2019 4.150 4.221 4.110 4.197 103,425 +0.02(+0.57%)
Jan 23, 2019 4.157 4.245 4.039 4.173 186,482 +0.21(+5.19%)
Jan 22, 2019 3.872 4.015 3.872 3.967 154,656 +0.10(+2.66%)
Jan 18, 2019 3.825 3.904 3.825 3.864 38,009 +0.09(+2.31%)
Jan 17, 2019 3.817 3.944 3.777 3.777 128,518 -0.04(-1.04%)
Jan 16, 2019 3.762 3.864 3.762 3.817 181,789 +0.04(+1.05%)
Jan 15, 2019 3.825 3.857 3.714 3.777 73,682 -0.01(-0.21%)
Jan 14, 2019 3.651 3.801 3.651 3.785 83,145 +0.13(+3.46%)
Jan 11, 2019 3.801 3.801 3.659 3.659 89,405 -0.14(-3.75%)
Jan 10, 2019 3.698 3.841 3.651 3.801 95,543 +0.11(+3.00%)
Jan 09, 2019 3.659 3.698 3.524 3.690 146,028 +0.06(+1.52%)
Jan 08, 2019 3.508 3.651 3.466 3.635 134,620 +0.14(+4.08%)
Jan 07, 2019 3.484 3.553 3.445 3.492 116,145 +0.00(+0.00%)
Jan 04, 2019 3.453 3.524 3.405 3.492 104,684 +0.06(+1.61%)
Jan 03, 2019 3.310 3.469 3.310 3.437 111,952 +0.13(+3.83%)
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.