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 (%)
May 31, 2019 5.140 5.359 5.100 5.351 240,636 +0.20(+3.93%)
May 30, 2019 5.093 5.229 5.093 5.149 186,055 +0.05(+0.94%)
May 29, 2019 5.245 5.245 5.053 5.101 356,896 -0.15(-2.90%)
May 28, 2019 5.253 5.309 5.221 5.253 177,230 +0.06(+1.23%)
May 24, 2019 5.149 5.237 5.125 5.189 106,150 +0.04(+0.78%)
May 23, 2019 5.293 5.293 5.093 5.149 133,612 -0.11(-2.13%)
May 22, 2019 5.261 5.381 5.245 5.261 194,168 +0.01(+0.15%)
May 21, 2019 5.069 5.325 5.069 5.253 242,072 +0.13(+2.50%)
May 20, 2019 5.125 5.197 5.061 5.125 78,656 -0.10(-1.99%)
May 17, 2019 5.221 5.261 5.149 5.229 142,741 +0.00(+0.00%)
May 16, 2019 5.269 5.269 5.181 5.229 164,176 -0.03(-0.61%)
May 15, 2019 5.421 5.421 5.261 5.261 324,388 -0.14(-2.67%)
May 14, 2019 5.341 5.445 5.269 5.405 270,577 +0.02(+0.30%)
May 13, 2019 5.349 5.421 5.261 5.389 193,912 -0.02(-0.30%)
May 10, 2019 5.373 5.429 5.365 5.405 128,255 +0.04(+0.75%)
May 09, 2019 5.325 5.413 5.325 5.365 112,741 +0.02(+0.30%)
May 08, 2019 5.333 5.397 5.285 5.349 90,471 -0.02(-0.30%)
May 07, 2019 5.309 5.373 5.309 5.365 76,824 +0.01(+0.15%)
May 06, 2019 5.349 5.381 5.293 5.357 156,294 -0.01(-0.15%)
May 03, 2019 5.405 5.421 5.357 5.365 168,967 +0.02(+0.30%)
May 02, 2019 5.269 5.405 5.269 5.349 182,284 +0.02(+0.30%)
May 01, 2019 5.389 5.437 5.299 5.333 144,738 -0.06(-1.04%)
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%)
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.