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 (%)
Aug 31, 2018 4.599 4.599 4.599 0 +0.09(+2.10%)
Aug 30, 2018 4.505 4.588 4.505 4.505 12,976 -0.04(-0.85%)
Aug 29, 2018 4.544 4.582 4.485 4.544 21,052 +0.00(+0.00%)
Aug 28, 2018 4.544 4.582 4.524 4.544 12,219 +0.00(+0.00%)
Aug 27, 2018 4.505 4.582 4.505 4.544 15,375 +0.08(+1.74%)
Aug 24, 2018 4.544 4.544 4.466 4.466 8,497 -0.04(-0.86%)
Aug 23, 2018 4.544 4.544 4.505 4.505 9,581 -0.04(-0.85%)
Aug 22, 2018 4.582 4.606 4.542 4.544 10,418 -0.04(-0.85%)
Aug 21, 2018 4.544 4.621 4.544 4.582 34,238 +0.00(+0.00%)
Aug 20, 2018 4.505 4.621 4.505 4.582 34,266 +0.04(+0.85%)
Aug 17, 2018 4.505 4.621 4.505 4.544 55,620 +0.08(+1.74%)
Aug 16, 2018 4.474 4.544 4.466 4.466 40,337 +0.00(+0.00%)
Aug 15, 2018 4.466 4.505 4.427 4.466 18,510 +0.00(+0.00%)
Aug 14, 2018 4.466 4.505 4.466 4.466 36,618 +0.04(+0.88%)
Aug 13, 2018 4.388 4.458 4.388 4.427 28,929 +0.00(+0.00%)
Aug 10, 2018 4.505 4.505 4.404 4.427 33,475 -0.08(-1.72%)
Aug 09, 2018 4.466 4.524 4.447 4.505 52,438 +0.00(+0.00%)
Aug 08, 2018 4.582 4.582 4.466 4.505 41,026 -0.12(-2.52%)
Aug 07, 2018 4.505 4.621 4.470 4.621 30,339 +0.12(+2.59%)
Aug 06, 2018 4.582 4.582 4.388 4.505 42,875 -0.08(-1.69%)
Aug 03, 2018 4.427 4.582 4.388 4.582 120,254 +0.19(+4.42%)
Aug 02, 2018 4.349 4.466 4.349 4.388 62,793 +0.04(+0.89%)
Aug 01, 2018 4.427 4.427 4.349 4.349 50,881 -0.04(-0.89%)
Jul 31, 2018 4.311 4.466 4.311 4.388 89,299 +0.05(+1.26%)
Jul 30, 2018 4.233 4.349 4.233 4.334 21,854 +0.06(+1.45%)
Jul 27, 2018 4.311 4.311 4.233 4.272 28,067 +0.00(+0.00%)
Jul 26, 2018 4.233 4.311 4.194 4.272 53,855 +0.08(+1.85%)
Jul 25, 2018 4.155 4.233 4.155 4.194 8,997 +0.04(+0.93%)
Jul 24, 2018 4.155 4.155 4.116 4.155 10,549 +0.04(+0.94%)
Jul 23, 2018 4.194 4.194 4.116 4.116 37,182 -0.04(-0.93%)
Jul 20, 2018 4.116 4.155 4.116 4.155 43,767 +0.04(+0.94%)
Jul 19, 2018 4.078 4.155 4.078 4.116 21,017 -0.02(-0.40%)
Jul 18, 2018 4.116 4.155 4.097 4.133 23,465 +0.02(+0.40%)
Jul 17, 2018 4.039 4.155 4.039 4.116 45,915 +0.00(+0.00%)
Jul 16, 2018 4.078 4.116 4.078 4.116 15,040 +0.08(+1.92%)
Jul 13, 2018 4.039 4.078 4.039 4.039 13,412 -0.02(-0.48%)
Jul 12, 2018 4.000 4.078 4.000 4.058 8,756 +0.06(+1.46%)
Jul 11, 2018 4.058 4.078 4.000 4.000 2,285 -0.04(-0.96%)
Jul 10, 2018 3.961 4.116 3.961 4.039 31,975 +0.08(+1.96%)
Jul 09, 2018 4.000 4.000 3.961 3.961 35,508 +0.00(+0.00%)
Jul 06, 2018 4.000 4.000 3.961 3.961 68,329 +0.00(+0.00%)
Jul 05, 2018 3.961 4.000 3.930 3.961 32,833 +0.04(+0.99%)
Jul 03, 2018 3.922 3.922 3.922 0 +0.04(+1.00%)
Jul 02, 2018 3.845 3.922 3.806 3.883 9,223 +0.00(+0.00%)
Jun 29, 2018 3.689 3.934 3.689 3.883 89,346 +0.14(+3.64%)
Jun 28, 2018 3.689 3.767 3.689 3.747 12,299 +0.06(+1.57%)
Jun 27, 2018 3.689 3.767 3.689 3.689 28,917 -0.04(-1.04%)
Jun 26, 2018 3.806 3.806 3.709 3.728 40,913 -0.12(-3.03%)
Jun 25, 2018 3.806 3.845 3.784 3.845 19,831 +0.00(+0.00%)
Jun 22, 2018 3.767 3.883 3.767 3.845 81,165 +0.04(+1.02%)
Jun 21, 2018 3.845 3.876 3.806 3.806 26,157 -0.08(-2.00%)
Jun 20, 2018 3.845 3.883 3.810 3.883 16,887 +0.06(+1.46%)
Jun 19, 2018 3.806 3.828 3.767 3.828 11,075 -0.06(-1.44%)
Jun 18, 2018 3.806 3.883 3.806 3.883 8,179 +0.06(+1.52%)
Jun 15, 2018 3.864 3.864 3.825 38,194 -0.04(-1.00%)
Jun 14, 2018 3.922 3.942 3.845 3.864 50,875 -0.10(-2.45%)
Jun 13, 2018 3.942 4.000 3.922 3.961 6,115 +0.00(+0.00%)
Jun 12, 2018 3.942 3.961 3.942 3.961 3,344 +0.02(+0.49%)
Jun 11, 2018 3.922 3.961 3.922 3.942 14,735 -0.02(-0.49%)
Jun 08, 2018 3.961 3.961 3.883 3.961 20,855 +0.04(+0.99%)
Jun 07, 2018 3.922 3.961 3.922 3.922 12,450 -0.04(-0.98%)
Jun 06, 2018 3.922 3.961 7,360 +0.04(+0.99%)
Jun 05, 2018 4.000 4.000 3.922 3.922 20,758 -0.08(-1.94%)
Jun 04, 2018 4.000 4.039 3.980 4.000 24,864 +0.04(+0.98%)
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.