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

TransAlta Corporation (NY: TAC )

7.210 -0.070 (-0.96%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 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 (%)
Aug 31, 2017 4.490 4.583 4.490 4.564 48,071 +0.04(+0.82%)
Aug 30, 2017 4.527 4.546 4.490 4.527 21,750 +0.05(+1.20%)
Aug 29, 2017 4.547 4.547 4.473 4.473 36,646 -0.04(-0.81%)
Aug 28, 2017 4.583 4.620 4.510 4.510 9,512 -0.11(-2.38%)
Aug 25, 2017 4.598 4.620 4.547 4.620 16,233 +0.00(+0.00%)
Aug 24, 2017 4.547 4.642 4.547 4.620 45,125 +0.04(+0.80%)
Aug 23, 2017 4.437 4.583 4.437 4.583 40,792 +0.11(+2.46%)
Aug 22, 2017 4.583 4.583 4.444 4.473 20,361 -0.07(-1.61%)
Aug 21, 2017 4.583 4.583 4.510 4.547 23,845 +0.00(+0.00%)
Aug 18, 2017 4.583 4.583 4.514 4.547 13,960 +0.00(+0.00%)
Aug 17, 2017 4.620 4.620 4.528 4.547 50,870 +0.00(+0.00%)
Aug 16, 2017 4.547 4.620 4.547 4.547 66,436 -0.04(-0.80%)
Aug 15, 2017 4.620 4.620 4.583 4.583 15,440 +0.00(+0.00%)
Aug 14, 2017 4.547 4.638 4.547 4.583 27,413 +0.04(+0.81%)
Aug 11, 2017 4.583 4.730 4.528 4.547 155,161 -0.05(-1.20%)
Aug 10, 2017 4.620 4.730 4.600 4.602 20,096 -0.17(-3.46%)
Aug 09, 2017 4.730 4.803 4.730 4.767 47,668 -0.04(-0.76%)
Aug 08, 2017 4.730 4.803 4.730 4.803 51,915 +0.04(+0.77%)
Aug 07, 2017 4.730 4.767 4.693 4.767 21,131 +0.00(+0.00%)
Aug 04, 2017 4.767 4.803 4.730 4.767 19,083 +0.04(+0.78%)
Aug 03, 2017 4.730 4.803 4.723 4.730 18,581 +0.04(+0.78%)
Aug 02, 2017 4.583 4.767 4.583 4.693 33,544 +0.07(+1.59%)
Aug 01, 2017 4.767 4.767 4.550 4.620 40,878 -0.15(-3.08%)
Jul 31, 2017 4.803 4.822 4.730 4.767 54,722 -0.04(-0.76%)
Jul 28, 2017 4.730 4.807 4.730 4.803 35,086 +0.07(+1.55%)
Jul 27, 2017 4.767 4.767 4.693 4.730 19,655 +0.00(+0.00%)
Jul 26, 2017 4.693 4.803 4.693 4.730 26,025 +0.07(+1.57%)
Jul 25, 2017 4.767 4.767 4.657 4.657 22,214 -0.11(-2.31%)
Jul 24, 2017 4.803 4.803 4.739 4.767 11,305 +0.00(+0.00%)
Jul 21, 2017 4.730 4.789 4.723 4.767 26,443 +0.04(+0.78%)
Jul 20, 2017 4.767 4.767 4.723 4.730 20,932 +0.00(+0.00%)
Jul 19, 2017 4.657 4.840 4.620 4.730 62,093 +0.04(+0.78%)
Jul 18, 2017 4.620 4.693 4.595 4.693 24,606 +0.07(+1.59%)
Jul 17, 2017 4.657 4.657 4.583 4.620 34,833 -0.02(-0.40%)
Jul 14, 2017 4.620 4.657 4.492 4.638 36,670 +0.05(+1.20%)
Jul 13, 2017 4.547 4.602 4.510 4.583 61,180 +0.00(+0.00%)
Jul 12, 2017 4.473 4.620 4.473 4.583 35,059 +0.11(+2.46%)
Jul 11, 2017 4.547 4.583 4.437 4.473 31,822 -0.07(-1.61%)
Jul 10, 2017 4.583 4.620 4.547 4.547 22,772 -0.04(-0.80%)
Jul 07, 2017 4.620 4.620 4.576 4.583 31,710 -0.07(-1.57%)
Jul 06, 2017 4.730 4.730 4.657 4.657 16,543 -0.07(-1.55%)
Jul 05, 2017 4.693 4.730 4.620 4.730 36,691 +0.00(+0.00%)
Jul 03, 2017 4.730 4.730 4.703 4.730 6,250 +0.04(+0.78%)
Jun 30, 2017 4.693 4.723 4.638 4.693 72,624 +0.02(+0.53%)
Jun 29, 2017 4.583 4.723 4.583 4.669 55,865 +0.09(+1.86%)
Jun 28, 2017 4.437 4.620 4.437 4.583 58,359 +0.11(+2.46%)
Jun 27, 2017 4.400 4.473 4.400 4.473 28,127 +0.04(+0.83%)
Jun 26, 2017 4.437 4.510 4.429 4.437 34,876 +0.00(+0.00%)
Jun 23, 2017 4.363 4.473 4.363 4.437 76,727 +0.00(+0.00%)
Jun 22, 2017 4.327 4.451 4.327 4.437 89,693 +0.15(+3.42%)
Jun 21, 2017 4.253 4.327 4.253 4.290 13,232 +0.00(+0.00%)
Jun 20, 2017 4.253 4.327 4.253 4.290 20,310 -0.04(-0.85%)
Jun 19, 2017 4.327 4.363 4.290 4.327 58,958 +0.02(+0.43%)
Jun 16, 2017 4.107 4.327 4.107 4.308 72,535 +0.20(+4.91%)
Jun 15, 2017 4.143 4.162 4.074 4.107 35,100 -0.04(-0.89%)
Jun 14, 2017 4.217 4.253 4.143 4.143 59,190 -0.07(-1.74%)
Jun 13, 2017 4.217 4.253 4.180 4.217 19,552 +0.02(+0.44%)
Jun 12, 2017 4.180 4.217 4.143 4.198 33,248 +0.05(+1.33%)
Jun 09, 2017 4.107 4.217 4.107 4.143 15,528 +0.00(+0.00%)
Jun 08, 2017 4.180 4.180 4.110 4.143 23,047 -0.04(-0.88%)
Jun 07, 2017 4.217 4.237 4.143 4.180 27,220 -0.04(-0.87%)
Jun 06, 2017 4.180 4.290 4.180 4.217 40,932 +0.02(+0.44%)
Jun 05, 2017 4.180 4.235 4.180 4.198 35,700 +0.02(+0.44%)
Jun 02, 2017 4.143 4.253 4.107 4.180 97,101 +0.04(+0.88%)
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.