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

TransAlta Corporation (NY: TAC )

7.100 +0.170 (+2.45%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jan 31, 2017 4.208 4.316 4.189 4.280 28,022 +0.07(+1.72%)
Jan 30, 2017 4.280 4.280 4.139 4.208 173,658 -0.11(-2.52%)
Jan 27, 2017 4.353 4.353 4.244 4.316 84,845 -0.04(-0.83%)
Jan 26, 2017 4.425 4.425 4.284 4.353 55,870 -0.07(-1.64%)
Jan 25, 2017 4.280 4.425 4.280 4.425 37,646 +0.15(+3.39%)
Jan 24, 2017 4.280 4.353 4.280 4.280 32,702 +0.00(+0.00%)
Jan 23, 2017 4.171 4.298 4.171 4.280 82,777 +0.07(+1.72%)
Jan 20, 2017 4.280 4.316 4.208 4.208 35,706 -0.07(-1.70%)
Jan 19, 2017 4.353 4.353 4.248 4.280 45,990 -0.11(-2.48%)
Jan 18, 2017 4.461 4.461 4.324 4.389 76,324 -0.11(-2.42%)
Jan 17, 2017 4.389 4.530 4.389 4.498 132,264 +0.11(+2.48%)
Jan 13, 2017 4.389 4.389 4.389 0 +0.04(+0.83%)
Jan 12, 2017 4.280 4.353 4.208 4.353 57,199 +0.07(+1.69%)
Jan 11, 2017 4.135 4.280 4.135 4.280 53,446 +0.11(+2.61%)
Jan 10, 2017 3.990 4.171 3.990 4.171 127,577 +0.18(+4.55%)
Jan 09, 2017 4.099 4.099 3.990 3.990 35,643 -0.07(-1.79%)
Jan 06, 2017 4.099 4.099 4.026 4.062 42,112 +0.00(+0.00%)
Jan 05, 2017 4.062 4.099 4.062 4.062 48,538 +0.04(+0.90%)
Jan 04, 2017 3.954 4.099 3.954 4.026 52,151 +0.04(+0.91%)
Jan 03, 2017 3.990 4.044 3.917 3.990 70,575 +0.00(+0.00%)
Dec 30, 2016 3.990 3.990 3.990 0 -0.04(-0.90%)
Dec 29, 2016 3.990 4.026 3.954 4.026 56,795 +0.07(+1.83%)
Dec 28, 2016 3.917 3.990 3.917 3.954 42,190 +0.04(+0.93%)
Dec 27, 2016 3.917 3.972 3.845 3.917 61,630 -0.04(-0.92%)
Dec 23, 2016 3.954 3.954 3.954 0 -0.07(-1.80%)
Dec 22, 2016 4.026 4.099 3.972 4.026 74,303 +0.00(+0.00%)
Dec 21, 2016 3.917 4.026 3.917 4.026 44,018 +0.07(+1.83%)
Dec 20, 2016 4.099 4.135 3.917 3.954 115,837 -0.07(-1.80%)
Dec 19, 2016 3.990 4.117 3.881 4.026 122,906 +0.04(+0.91%)
Dec 16, 2016 3.917 3.990 3.881 3.990 46,778 +0.07(+1.85%)
Dec 15, 2016 3.881 3.954 3.809 3.917 55,529 +0.00(+0.00%)
Dec 14, 2016 3.990 4.062 3.917 3.917 62,615 -0.15(-3.57%)
Dec 13, 2016 4.026 4.099 4.008 4.062 54,573 +0.00(+0.00%)
Dec 12, 2016 4.099 4.171 4.030 4.062 96,814 -0.07(-1.75%)
Dec 09, 2016 4.062 4.226 4.062 4.135 204,378 +0.07(+1.79%)
Dec 08, 2016 3.990 4.099 3.990 4.062 60,126 +0.07(+1.82%)
Dec 07, 2016 4.026 4.099 3.990 3.990 54,510 -0.04(-0.90%)
Dec 06, 2016 3.954 4.026 3.954 4.026 73,946 +0.04(+0.91%)
Dec 05, 2016 3.990 4.062 3.954 3.990 111,446 +0.00(+0.00%)
Dec 02, 2016 3.990 3.990 3.917 3.990 68,592 +0.05(+1.38%)
Dec 01, 2016 3.954 4.062 3.899 3.936 87,155 -0.02(-0.46%)
Nov 30, 2016 3.881 4.011 3.881 3.954 88,291 +0.04(+0.93%)
Nov 29, 2016 3.917 3.954 3.845 3.917 118,936 -0.02(-0.55%)
Nov 28, 2016 3.868 3.939 3.796 3.939 339,694 +0.14(+3.77%)
Nov 25, 2016 3.545 3.868 3.509 3.796 461,477 +0.75(+24.71%)
Nov 23, 2016 3.044 3.044 3.044 0 +0.07(+2.41%)
Nov 22, 2016 2.901 3.080 2.901 2.972 63,381 +0.00(+0.00%)
Nov 21, 2016 3.008 3.008 2.901 2.972 61,179 +0.00(+0.00%)
Nov 18, 2016 2.793 3.008 2.793 2.972 69,334 +0.14(+5.06%)
Nov 17, 2016 2.793 2.865 2.793 2.829 44,071 +0.00(+0.00%)
Nov 16, 2016 2.793 2.865 2.757 2.829 59,364 +0.04(+1.28%)
Nov 15, 2016 2.722 2.793 2.704 2.793 41,136 +0.07(+2.63%)
Nov 14, 2016 2.793 2.829 2.686 2.722 64,153 -0.10(-3.68%)
Nov 11, 2016 2.865 2.883 2.761 2.825 124,378 -0.08(-2.59%)
Nov 10, 2016 2.936 2.990 2.865 2.901 79,017 -0.07(-2.41%)
Nov 09, 2016 3.044 3.080 3.008 2.972 59,175 -0.14(-4.60%)
Nov 08, 2016 3.008 3.115 3.008 3.115 40,214 +0.07(+2.35%)
Nov 07, 2016 3.115 3.187 3.044 3.044 109,260 +0.11(+3.66%)
Nov 04, 2016 3.008 3.080 2.919 2.936 71,042 -0.14(-4.65%)
Nov 03, 2016 3.080 3.115 3.044 3.080 28,688 +0.00(+0.00%)
Nov 02, 2016 3.151 3.151 3.080 3.080 63,953 -0.07(-2.27%)
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.