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 (%)
Apr 30, 2019 5.341 5.421 5.341 5.389 74,574 +0.04(+0.75%)
Apr 29, 2019 5.405 5.421 5.333 5.349 162,058 -0.04(-0.74%)
Apr 26, 2019 5.357 5.437 5.333 5.389 334,313 +0.03(+0.60%)
Apr 25, 2019 5.445 5.517 5.317 5.357 215,689 -0.10(-1.76%)
Apr 24, 2019 5.469 5.533 5.421 5.453 179,441 -0.06(-1.02%)
Apr 23, 2019 5.613 5.629 5.485 5.509 226,335 -0.14(-2.55%)
Apr 22, 2019 5.677 5.701 5.565 5.653 289,384 +0.01(+0.14%)
Apr 18, 2019 5.869 5.869 5.629 5.645 337,310 -0.17(-2.89%)
Apr 17, 2019 5.725 5.869 5.725 5.813 188,698 +0.06(+0.97%)
Apr 16, 2019 5.845 5.869 5.717 5.757 150,889 -0.06(-0.96%)
Apr 15, 2019 5.885 5.918 5.789 5.813 128,883 -0.07(-1.22%)
Apr 12, 2019 5.926 5.942 5.829 5.885 133,125 -0.02(-0.27%)
Apr 11, 2019 5.942 5.942 5.869 5.902 120,531 -0.03(-0.54%)
Apr 10, 2019 5.910 6.006 5.877 5.934 168,743 +0.02(+0.41%)
Apr 09, 2019 5.926 5.974 5.885 5.910 156,049 -0.02(-0.27%)
Apr 08, 2019 5.926 5.958 5.869 5.926 194,042 +0.03(+0.54%)
Apr 05, 2019 5.926 5.966 5.829 5.893 200,188 -0.04(-0.67%)
Apr 04, 2019 5.974 5.998 5.918 5.934 145,378 -0.04(-0.67%)
Apr 03, 2019 5.982 6.014 5.861 5.974 188,462 -0.02(-0.40%)
Apr 02, 2019 5.974 6.094 5.942 5.998 283,389 +0.02(+0.27%)
Apr 01, 2019 5.893 5.998 5.821 5.982 259,279 +0.10(+1.77%)
Mar 29, 2019 5.950 5.966 5.789 5.877 207,431 -0.04(-0.68%)
Mar 28, 2019 5.902 5.990 5.830 5.918 252,345 +0.06(+0.96%)
Mar 27, 2019 5.709 5.877 5.629 5.861 246,451 +0.17(+2.95%)
Mar 26, 2019 5.781 5.781 5.653 5.693 282,548 +0.04(+0.71%)
Mar 25, 2019 5.525 5.741 5.525 5.653 379,730 +0.25(+4.59%)
Mar 22, 2019 5.429 5.477 5.349 5.405 167,593 -0.06(-1.17%)
Mar 21, 2019 5.453 5.565 5.413 5.469 179,992 -0.03(-0.58%)
Mar 20, 2019 5.405 5.557 5.341 5.501 324,945 +0.10(+1.93%)
Mar 19, 2019 5.413 5.453 5.341 5.397 305,576 +0.06(+1.20%)
Mar 18, 2019 4.981 5.349 4.981 5.333 508,009 +0.35(+7.07%)
Mar 15, 2019 5.021 5.069 4.941 4.981 282,361 -0.06(-1.27%)
Mar 14, 2019 4.893 5.045 4.893 5.045 302,991 +0.10(+1.94%)
Mar 13, 2019 4.989 5.013 4.949 4.949 149,992 -0.03(-0.64%)
Mar 12, 2019 4.877 4.989 4.877 4.981 174,191 +0.11(+2.30%)
Mar 11, 2019 4.869 4.933 4.853 4.869 89,938 +0.01(+0.16%)
Mar 08, 2019 4.804 4.885 4.800 4.861 156,853 +0.02(+0.50%)
Mar 07, 2019 4.933 4.933 4.780 4.837 407,704 -0.09(-1.79%)
Mar 06, 2019 4.829 4.965 4.796 4.925 184,174 +0.11(+2.33%)
Mar 05, 2019 4.869 4.869 4.756 4.812 189,175 -0.02(-0.33%)
Mar 04, 2019 4.861 4.885 4.716 4.829 160,787 -0.03(-0.66%)
Mar 01, 2019 4.845 4.941 4.829 4.861 104,527 -0.02(-0.33%)
Feb 28, 2019 4.925 5.037 4.869 4.877 401,914 -0.11(-2.24%)
Feb 27, 2019 4.569 5.044 4.545 4.989 892,536 +0.30(+6.42%)
Feb 26, 2019 4.482 4.767 4.482 4.688 406,677 +0.17(+3.68%)
Feb 25, 2019 4.529 4.537 4.466 4.521 84,236 -0.02(-0.52%)
Feb 22, 2019 4.537 4.569 4.505 4.545 117,702 +0.01(+0.17%)
Feb 21, 2019 4.513 4.593 4.513 4.537 208,590 +0.00(+0.00%)
Feb 20, 2019 4.569 4.569 4.513 4.537 242,243 -0.01(-0.17%)
Feb 19, 2019 4.474 4.569 4.474 4.545 167,454 +0.03(+0.70%)
Feb 15, 2019 4.474 4.561 4.474 4.513 88,781 +0.04(+0.88%)
Feb 14, 2019 4.347 4.498 4.332 4.474 54,903 +0.08(+1.80%)
Feb 13, 2019 4.505 4.585 4.387 4.395 259,166 -0.08(-1.68%)
Feb 12, 2019 4.458 4.498 4.426 4.470 121,102 +0.04(+0.98%)
Feb 11, 2019 4.410 4.434 4.403 4.426 130,202 +0.04(+0.90%)
Feb 08, 2019 4.395 4.410 4.339 4.387 42,307 -0.02(-0.36%)
Feb 07, 2019 4.371 4.410 4.323 4.403 44,484 -0.02(-0.36%)
Feb 06, 2019 4.395 4.434 4.395 4.418 67,153 +0.00(+0.00%)
Feb 05, 2019 4.434 4.442 4.379 4.418 76,740 +0.00(+0.00%)
Feb 04, 2019 4.434 4.474 4.395 4.418 107,830 -0.09(-1.93%)
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.