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 (%)
Sep 30, 2019 5.468 5.468 5.344 5.352 854,817 -0.12(-2.11%)
Sep 27, 2019 5.394 5.476 5.361 5.468 100,189 +0.10(+1.84%)
Sep 26, 2019 5.311 5.389 5.286 5.369 118,334 +0.05(+0.93%)
Sep 25, 2019 5.262 5.336 5.245 5.319 138,954 +0.03(+0.62%)
Sep 24, 2019 5.221 5.311 5.221 5.286 142,842 +0.04(+0.79%)
Sep 23, 2019 5.303 5.303 5.218 5.245 103,962 -0.03(-0.62%)
Sep 20, 2019 5.229 5.278 5.204 5.278 161,031 +0.02(+0.31%)
Sep 19, 2019 5.286 5.344 5.229 5.262 166,956 -0.03(-0.62%)
Sep 18, 2019 5.311 5.369 5.262 5.295 113,529 -0.02(-0.46%)
Sep 17, 2019 5.426 5.426 5.303 5.319 146,510 -0.11(-1.97%)
Sep 16, 2019 5.336 5.451 5.336 5.426 168,568 +0.09(+1.70%)
Sep 13, 2019 5.410 5.410 5.311 5.336 138,929 -0.06(-1.07%)
Sep 12, 2019 5.476 5.492 5.377 5.394 138,544 -0.07(-1.36%)
Sep 11, 2019 5.459 5.509 5.418 5.468 158,066 +0.02(+0.30%)
Sep 10, 2019 5.509 5.525 5.443 5.451 147,815 -0.06(-1.05%)
Sep 09, 2019 5.575 5.575 5.435 5.509 108,632 -0.02(-0.45%)
Sep 06, 2019 5.509 5.624 5.501 5.534 149,859 +0.02(+0.45%)
Sep 05, 2019 5.468 5.599 5.443 5.509 231,041 +0.04(+0.75%)
Sep 04, 2019 5.352 5.492 5.352 5.468 162,108 +0.13(+2.47%)
Sep 03, 2019 5.278 5.352 5.229 5.336 228,320 +0.03(+0.62%)
Aug 30, 2019 5.311 5.344 5.286 5.303 117,555 +0.02(+0.47%)
Aug 29, 2019 5.229 5.327 5.217 5.278 195,033 +0.10(+1.89%)
Aug 28, 2019 5.213 5.254 5.172 5.181 123,488 -0.02(-0.47%)
Aug 27, 2019 5.254 5.286 5.189 5.205 159,233 -0.05(-0.93%)
Aug 26, 2019 5.148 5.270 5.148 5.254 109,247 +0.07(+1.42%)
Aug 23, 2019 5.238 5.270 5.156 5.181 156,651 -0.10(-1.85%)
Aug 22, 2019 5.278 5.376 5.213 5.278 171,098 +0.01(+0.15%)
Aug 21, 2019 5.238 5.327 5.221 5.270 165,641 +0.02(+0.47%)
Aug 20, 2019 5.205 5.290 5.172 5.246 155,189 +0.03(+0.62%)
Aug 19, 2019 5.156 5.311 5.156 5.213 186,062 +0.07(+1.43%)
Aug 16, 2019 5.140 5.246 5.123 5.140 168,068 +0.01(+0.16%)
Aug 15, 2019 5.107 5.172 5.091 5.132 156,871 +0.00(+0.00%)
Aug 14, 2019 5.075 5.189 5.066 5.132 204,802 -0.04(-0.79%)
Aug 13, 2019 5.229 5.286 5.140 5.172 223,681 -0.09(-1.63%)
Aug 12, 2019 5.213 5.384 5.181 5.258 206,050 +0.01(+0.23%)
Aug 09, 2019 5.018 5.254 4.985 5.246 314,653 +0.32(+6.45%)
Aug 08, 2019 4.822 4.952 4.806 4.928 132,154 +0.11(+2.20%)
Aug 07, 2019 4.781 4.822 4.635 4.822 204,539 +0.02(+0.34%)
Aug 06, 2019 4.904 4.936 4.765 4.806 137,092 -0.03(-0.67%)
Aug 05, 2019 4.912 4.969 4.814 4.838 54,300 -0.12(-2.46%)
Aug 02, 2019 4.904 5.024 4.887 4.961 110,613 +0.04(+0.83%)
Aug 01, 2019 4.952 5.030 4.920 4.920 198,235 -0.07(-1.31%)
Jul 31, 2019 5.018 5.050 4.952 4.985 114,204 -0.01(-0.16%)
Jul 30, 2019 4.912 5.009 4.879 4.993 148,074 +0.06(+1.16%)
Jul 29, 2019 4.855 4.977 4.855 4.936 103,052 +0.02(+0.50%)
Jul 26, 2019 5.042 5.042 4.887 4.912 143,638 -0.11(-2.11%)
Jul 25, 2019 5.083 5.091 4.961 5.018 126,975 -0.08(-1.60%)
Jul 24, 2019 5.034 5.099 4.989 5.099 182,689 +0.07(+1.29%)
Jul 23, 2019 5.042 5.050 4.993 5.034 72,636 +0.00(+0.00%)
Jul 22, 2019 5.018 5.075 4.969 5.034 156,564 +0.03(+0.65%)
Jul 19, 2019 4.944 5.050 4.944 5.001 99,441 +0.02(+0.49%)
Jul 18, 2019 4.993 5.018 4.912 4.977 137,826 +0.00(+0.00%)
Jul 17, 2019 5.009 5.050 4.969 4.977 121,361 +0.00(+0.00%)
Jul 16, 2019 5.083 5.083 4.952 4.977 168,044 -0.11(-2.08%)
Jul 15, 2019 5.107 5.156 5.034 5.083 107,377 -0.03(-0.64%)
Jul 12, 2019 5.123 5.205 5.075 5.115 216,807 +0.02(+0.32%)
Jul 11, 2019 5.066 5.164 5.066 5.099 166,913 +0.02(+0.48%)
Jul 10, 2019 5.058 5.140 4.961 5.075 188,125 +0.04(+0.81%)
Jul 09, 2019 5.140 5.140 4.993 5.034 175,121 -0.11(-2.22%)
Jul 08, 2019 5.156 5.189 5.099 5.148 151,768 -0.01(-0.16%)
Jul 05, 2019 5.197 5.197 5.009 5.156 288,012 -0.11(-2.01%)
Jul 03, 2019 5.197 5.270 5.123 5.262 167,700 +0.12(+2.38%)
Jul 02, 2019 5.278 5.278 5.132 5.140 211,324 -0.11(-2.02%)
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.