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

TransAlta Corporation (NY: TAC )

7.220 -0.090 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2018 4.073 4.073 3.994 3.994 16,046 -0.06(-1.53%)
May 30, 2018 4.018 4.056 3.983 4.056 12,239 +0.12(+2.94%)
May 29, 2018 3.941 4.018 3.941 3.941 41,923 -0.02(-0.49%)
May 25, 2018 3.960 3.960 3.960 0 -0.06(-1.44%)
May 24, 2018 4.018 4.037 3.979 4.018 19,979 -0.04(-0.95%)
May 23, 2018 4.018 4.056 4.018 4.056 12,546 +0.00(+0.00%)
May 22, 2018 4.056 4.079 4.026 4.056 8,553 +0.04(+0.96%)
May 21, 2018 4.095 4.095 3.979 4.018 8,565 +0.00(+0.00%)
May 18, 2018 3.979 4.037 3.979 4.018 35,741 -0.02(-0.48%)
May 17, 2018 4.056 4.095 4.037 4.037 18,675 -0.02(-0.48%)
May 16, 2018 4.056 4.134 4.018 4.056 18,400 -0.04(-0.94%)
May 15, 2018 4.056 4.114 3.979 4.095 27,748 +0.04(+0.95%)
May 14, 2018 4.056 4.095 4.034 4.056 21,304 +0.04(+0.96%)
May 11, 2018 4.018 4.056 3.979 4.018 26,913 -0.04(-0.95%)
May 10, 2018 3.979 4.076 3.979 4.056 26,784 +0.04(+0.96%)
May 09, 2018 3.979 4.056 3.979 4.018 26,607 +0.00(+0.00%)
May 08, 2018 4.095 4.163 3.883 4.018 81,139 -0.08(-1.89%)
May 07, 2018 4.095 4.172 4.095 4.095 29,761 -0.12(-2.75%)
May 04, 2018 4.134 4.211 4.134 4.211 26,691 +0.08(+1.87%)
May 03, 2018 4.095 4.172 4.095 4.134 8,244 +0.04(+0.94%)
May 02, 2018 4.056 4.114 4.056 4.095 22,414 +0.04(+0.95%)
May 01, 2018 4.056 4.076 4.018 4.056 8,535 -0.02(-0.47%)
Apr 30, 2018 4.095 4.114 4.056 4.076 9,168 -0.06(-1.40%)
Apr 27, 2018 4.095 4.134 4.095 4.134 6,648 +0.04(+0.94%)
Apr 26, 2018 4.018 4.134 4.018 4.095 23,411 +0.08(+1.92%)
Apr 25, 2018 4.056 4.095 4.018 4.018 31,879 -0.04(-0.95%)
Apr 24, 2018 4.095 4.095 4.018 4.056 9,858 -0.04(-0.94%)
Apr 23, 2018 4.095 4.114 4.018 4.095 24,652 +0.00(+0.00%)
Apr 20, 2018 4.172 4.172 4.056 4.095 17,577 -0.08(-1.85%)
Apr 19, 2018 4.211 4.250 4.153 4.172 13,984 -0.08(-1.82%)
Apr 18, 2018 4.172 4.288 4.172 4.250 37,276 +0.04(+0.92%)
Apr 17, 2018 4.211 4.250 4.211 4.211 61,907 +0.00(+0.00%)
Apr 16, 2018 4.134 4.230 4.134 4.211 25,918 +0.08(+1.87%)
Apr 13, 2018 4.211 4.211 4.134 4.134 30,511 -0.08(-1.83%)
Apr 12, 2018 4.211 4.211 4.153 4.211 11,677 -0.02(-0.46%)
Apr 11, 2018 4.172 4.250 4.172 4.230 11,811 +0.02(+0.46%)
Apr 10, 2018 4.172 4.211 4.172 4.211 8,764 +0.06(+1.40%)
Apr 09, 2018 4.172 4.211 4.153 4.153 18,709 -0.02(-0.46%)
Apr 06, 2018 4.134 4.192 4.134 4.172 36,153 +0.00(+0.00%)
Apr 05, 2018 4.172 4.211 4.134 4.172 38,194 +0.04(+0.93%)
Apr 04, 2018 4.172 4.172 4.095 4.134 22,187 -0.04(-0.93%)
Apr 03, 2018 4.134 4.196 4.134 4.172 15,982 +0.04(+0.93%)
Apr 02, 2018 4.172 4.211 4.095 4.134 32,207 -0.08(-1.83%)
Mar 29, 2018 4.211 4.211 4.211 0 +0.08(+1.87%)
Mar 28, 2018 4.153 4.172 4.095 4.134 28,420 -0.04(-0.93%)
Mar 27, 2018 4.211 4.230 4.172 4.172 17,530 -0.04(-0.92%)
Mar 26, 2018 4.211 4.211 4.172 4.211 26,911 -0.04(-0.91%)
Mar 23, 2018 4.250 4.327 4.211 4.250 20,345 +0.04(+0.92%)
Mar 22, 2018 4.365 4.365 4.211 4.211 42,099 -0.19(-4.39%)
Mar 21, 2018 4.327 4.404 4.288 4.404 75,495 +0.15(+3.64%)
Mar 20, 2018 4.250 4.288 4.170 4.250 148,024 -0.04(-0.90%)
Mar 19, 2018 4.211 4.288 4.211 4.288 82,655 +0.04(+0.91%)
Mar 16, 2018 4.404 4.404 4.219 4.250 78,361 -0.15(-3.51%)
Mar 15, 2018 4.481 4.481 4.365 4.404 39,251 -0.04(-0.87%)
Mar 14, 2018 4.365 4.481 4.327 4.443 17,904 +0.12(+2.68%)
Mar 13, 2018 4.365 4.404 4.327 4.327 20,036 -0.08(-1.75%)
Mar 12, 2018 4.404 4.443 4.378 4.404 43,637 -0.04(-0.87%)
Mar 09, 2018 4.365 4.443 4.365 4.443 29,024 +0.04(+0.88%)
Mar 08, 2018 4.327 4.443 4.327 4.404 77,710 +0.04(+0.88%)
Mar 07, 2018 4.365 4.288 4.365 75,807 +0.00(+0.00%)
Mar 06, 2018 4.481 4.481 4.336 4.365 30,089 -0.08(-1.74%)
Mar 05, 2018 4.443 4.520 4.327 4.443 226,505 +0.00(+0.00%)
Mar 02, 2018 4.288 4.481 4.211 4.443 51,921 +0.12(+2.68%)
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.